Table Data - Nasdaq US Small Cap Gas, Water and Multi-utilities Total Return Index
| Title | Nasdaq US Small Cap Gas, Water and Multi-utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS651020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-01 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: NQUSS651020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-01 | 990.67 |
| 2011-06-02 | 983.62 |
| 2011-06-03 | 974.50 |
| 2011-06-06 | 971.22 |
| 2011-06-07 | 971.14 |
| 2011-06-08 | 973.41 |
| 2011-06-09 | 969.17 |
| 2011-06-10 | 962.25 |
| 2011-06-13 | 964.49 |
| 2011-06-14 | 973.55 |
| 2011-06-15 | 961.22 |
| 2011-06-16 | 968.07 |
| 2011-06-17 | 971.85 |
| 2011-06-20 | 980.41 |
| 2011-06-21 | 985.59 |
| 2011-06-22 | 976.28 |
| 2011-06-23 | 974.99 |
| 2011-06-24 | 978.45 |
| 2011-06-27 | 985.54 |
| 2011-06-28 | 992.25 |
| 2011-06-29 | 997.01 |
| 2011-06-30 | 1003.06 |
| 2011-07-01 | 1016.77 |
| 2011-07-04 | . |
| 2011-07-05 | 1016.33 |
| 2011-07-06 | 1024.57 |
| 2011-07-07 | 1028.20 |
| 2011-07-08 | 1021.98 |
| 2011-07-11 | 1012.47 |
| 2011-07-12 | 1015.40 |
| 2011-07-13 | 1018.90 |
| 2011-07-14 | 1008.51 |
| 2011-07-15 | 1012.18 |
| 2011-07-18 | 997.71 |
| 2011-07-19 | 1009.37 |
| 2011-07-20 | 1011.38 |
| 2011-07-21 | 1021.45 |
| 2011-07-22 | 1017.01 |
| 2011-07-25 | 1009.94 |
| 2011-07-26 | 999.00 |
| 2011-07-27 | 987.15 |
| 2011-07-28 | 979.83 |
| 2011-07-29 | 975.40 |
| 2011-08-01 | 977.84 |
| 2011-08-02 | 964.57 |
| 2011-08-03 | 969.26 |
| 2011-08-04 | 943.65 |
| 2011-08-05 | 941.74 |
| 2011-08-08 | 876.45 |
| 2011-08-09 | 941.10 |
| 2011-08-10 | 903.94 |
| 2011-08-11 | 948.83 |
| 2011-08-12 | 939.50 |
| 2011-08-15 | 968.73 |
| 2011-08-16 | 966.25 |
| 2011-08-17 | 967.40 |
| 2011-08-18 | 940.30 |
| 2011-08-19 | 932.70 |
| 2011-08-22 | 932.81 |
| 2011-08-23 | 964.15 |
| 2011-08-24 | 985.84 |
| 2011-08-25 | 971.56 |
| 2011-08-26 | 983.20 |
| 2011-08-29 | 1006.81 |
| 2011-08-30 | 1007.04 |
| 2011-08-31 | 1010.26 |
| 2011-09-01 | 1005.18 |
| 2011-09-02 | 982.74 |
| 2011-09-05 | . |
| 2011-09-06 | 976.12 |
| 2011-09-07 | 996.01 |
| 2011-09-08 | 992.61 |
| 2011-09-09 | 967.47 |
| 2011-09-12 | 970.95 |
| 2011-09-13 | 972.29 |
| 2011-09-14 | 985.61 |
| 2011-09-15 | 992.78 |
| 2011-09-16 | 996.11 |
| 2011-09-19 | 989.19 |
| 2011-09-20 | 993.02 |
| 2011-09-21 | 960.78 |
| 2011-09-22 | 940.15 |
| 2011-09-23 | 952.83 |
| 2011-09-26 | 961.74 |
| 2011-09-27 | 981.99 |
| 2011-09-28 | 949.47 |
| 2011-09-29 | 977.11 |
| 2011-09-30 | 967.16 |
| 2011-10-03 | 932.99 |
| 2011-10-04 | 963.91 |
| 2011-10-05 | 974.51 |
| 2011-10-06 | 989.70 |
| 2011-10-07 | 976.02 |
| 2011-10-10 | 1001.65 |
| 2011-10-11 | 1002.16 |
| 2011-10-12 | 1003.82 |
| 2011-10-13 | 1009.36 |
| 2011-10-14 | 1017.55 |
| 2011-10-17 | 1004.27 |
| 2011-10-18 | 1020.75 |
| 2011-10-19 | 1014.05 |
| 2011-10-20 | 1016.29 |
| 2011-10-21 | 1035.01 |
| 2011-10-24 | 1048.54 |
| 2011-10-25 | 1026.26 |
| 2011-10-26 | 1034.12 |
| 2011-10-27 | 1071.43 |
| 2011-10-28 | 1064.29 |
| 2011-10-31 | 1049.64 |
| 2011-11-01 | 1015.71 |
| 2011-11-02 | 1032.33 |
| 2011-11-03 | 1053.90 |
| 2011-11-04 | 1049.22 |
| 2011-11-07 | 1048.89 |
| 2011-11-08 | 1054.91 |
| 2011-11-09 | 1026.40 |
| 2011-11-10 | 1038.47 |
| 2011-11-11 | 1057.43 |
| 2011-11-14 | 1044.08 |
| 2011-11-15 | 1052.36 |
| 2011-11-16 | 1042.70 |
| 2011-11-17 | 1041.25 |
| 2011-11-18 | 1046.80 |
| 2011-11-21 | 1022.58 |
| 2011-11-22 | 1017.27 |
| 2011-11-23 | 996.42 |
| 2011-11-24 | . |
| 2011-11-25 | 993.21 |
| 2011-11-28 | 1017.49 |
| 2011-11-29 | 1030.09 |
| 2011-11-30 | 1063.28 |
| 2011-12-01 | 1055.24 |
| 2011-12-02 | 1046.30 |
| 2011-12-05 | 1059.25 |
| 2011-12-06 | 1060.42 |
| 2011-12-07 | 1056.05 |
| 2011-12-08 | 1028.76 |
| 2011-12-09 | 1054.00 |
| 2011-12-12 | 1044.39 |
| 2011-12-13 | 1045.88 |
| 2011-12-14 | 1040.97 |
| 2011-12-15 | 1060.16 |
| 2011-12-16 | 1059.52 |
| 2011-12-19 | 1048.41 |
| 2011-12-20 | 1081.38 |
| 2011-12-21 | 1088.81 |
| 2011-12-22 | 1087.58 |
| 2011-12-23 | 1094.10 |
| 2011-12-26 | . |
| 2011-12-27 | 1104.45 |
| 2011-12-28 | 1094.34 |
| 2011-12-29 | 1106.26 |
| 2011-12-30 | 1092.50 |
| 2012-01-02 | . |
| 2012-01-03 | 1093.43 |
| 2012-01-04 | 1085.19 |
| 2012-01-05 | 1083.60 |
| 2012-01-06 | 1076.94 |
| 2012-01-09 | 1073.86 |
| 2012-01-10 | 1077.45 |
| 2012-01-11 | 1073.01 |
| 2012-01-12 | 1070.08 |
| 2012-01-13 | 1065.00 |
| 2012-01-16 | . |
| 2012-01-17 | 1070.37 |
| 2012-01-18 | 1069.67 |
| 2012-01-19 | 1062.08 |
| 2012-01-20 | 1065.62 |
| 2012-01-23 | 1066.62 |
| 2012-01-24 | 1064.52 |
| 2012-01-25 | 1072.35 |
| 2012-01-26 | 1084.99 |
| 2012-01-27 | 1078.82 |
| 2012-01-30 | 1066.30 |
| 2012-01-31 | 1072.58 |
| 2012-02-01 | 1087.14 |
| 2012-02-02 | 1087.31 |
| 2012-02-03 | 1097.09 |
| 2012-02-06 | 1092.55 |
| 2012-02-07 | 1095.03 |
| 2012-02-08 | 1095.73 |
| 2012-02-09 | 1086.33 |
| 2012-02-10 | 1074.52 |
| 2012-02-13 | 1081.25 |
| 2012-02-14 | 1075.50 |
| 2012-02-15 | 1068.17 |
| 2012-02-16 | 1088.36 |
| 2012-02-17 | 1088.19 |
| 2012-02-20 | . |
| 2012-02-21 | 1085.81 |
| 2012-02-22 | 1079.12 |
| 2012-02-23 | 1091.76 |
| 2012-02-24 | 1085.97 |
| 2012-02-27 | 1075.63 |
| 2012-02-28 | 1064.48 |
| 2012-02-29 | 1062.02 |
| 2012-03-01 | 1053.81 |
| 2012-03-02 | 1048.34 |
| 2012-03-05 | 1062.52 |
| 2012-03-06 | 1051.79 |
| 2012-03-07 | 1055.13 |
| 2012-03-08 | 1059.04 |
| 2012-03-09 | 1064.92 |
| 2012-03-12 | 1066.98 |
| 2012-03-13 | 1074.81 |
| 2012-03-14 | 1056.72 |
| 2012-03-15 | 1053.67 |
| 2012-03-16 | 1048.17 |
| 2012-03-19 | 1049.90 |
| 2012-03-20 | 1045.48 |
| 2012-03-21 | 1042.88 |
| 2012-03-22 | 1040.50 |
| 2012-03-23 | 1045.82 |
| 2012-03-26 | 1056.68 |
| 2012-03-27 | 1053.97 |
| 2012-03-28 | 1047.15 |
| 2012-03-29 | 1048.06 |
| 2012-03-30 | 1047.07 |
| 2012-04-02 | 1059.36 |
| 2012-04-03 | 1058.15 |
| 2012-04-04 | 1045.01 |
| 2012-04-05 | 1038.59 |
| 2012-04-06 | . |
| 2012-04-09 | 1024.92 |
| 2012-04-10 | 1010.89 |
| 2012-04-11 | 1012.83 |
| 2012-04-12 | 1015.73 |
| 2012-04-13 | 1007.18 |
| 2012-04-16 | 1017.36 |
| 2012-04-17 | 1027.49 |
| 2012-04-18 | 1017.17 |
| 2012-04-19 | 1010.90 |
| 2012-04-20 | 1025.23 |
| 2012-04-23 | 1012.75 |
| 2012-04-24 | 1024.62 |
| 2012-04-25 | 1033.33 |
| 2012-04-26 | 1034.45 |
| 2012-04-27 | 1041.13 |
| 2012-04-30 | 1041.92 |
| 2012-05-01 | 1040.06 |
| 2012-05-02 | 1032.11 |
| 2012-05-03 | 1026.23 |
| 2012-05-04 | 1019.82 |
| 2012-05-07 | 1026.47 |
| 2012-05-08 | 1032.34 |
| 2012-05-09 | 1028.10 |
| 2012-05-10 | 1039.72 |
| 2012-05-11 | 1034.21 |
| 2012-05-14 | 1024.19 |
| 2012-05-15 | 1027.54 |
| 2012-05-16 | 1030.19 |
| 2012-05-17 | 1022.27 |
| 2012-05-18 | 1018.25 |
| 2012-05-21 | 1021.71 |
| 2012-05-22 | 1020.95 |
| 2012-05-23 | 1013.41 |
| 2012-05-24 | 1025.84 |
| 2012-05-25 | 1023.24 |
| 2012-05-28 | . |
| 2012-05-29 | 1027.22 |
| 2012-05-30 | 1017.14 |
| 2012-05-31 | 1028.27 |
| 2012-06-01 | 1021.54 |
| 2012-06-04 | 1025.38 |
| 2012-06-05 | 1032.99 |
| 2012-06-06 | 1051.25 |
| 2012-06-07 | 1050.70 |
| 2012-06-08 | 1060.82 |
| 2012-06-11 | 1055.03 |
| 2012-06-12 | 1060.60 |
| 2012-06-13 | 1061.35 |
| 2012-06-14 | 1069.47 |
| 2012-06-15 | 1070.54 |
| 2012-06-18 | 1072.01 |
| 2012-06-19 | 1076.36 |
| 2012-06-20 | 1066.29 |
| 2012-06-21 | 1053.78 |
| 2012-06-22 | 1065.43 |
| 2012-06-25 | 1057.67 |
| 2012-06-26 | 1059.71 |
| 2012-06-27 | 1074.89 |
| 2012-06-28 | 1073.21 |
| 2012-06-29 | 1072.86 |
| 2012-07-02 | 1083.11 |
| 2012-07-03 | 1089.61 |
| 2012-07-04 | . |
| 2012-07-05 | 1086.63 |
| 2012-07-06 | 1085.31 |
| 2012-07-09 | 1086.17 |
| 2012-07-10 | 1091.72 |
| 2012-07-11 | 1095.00 |
| 2012-07-12 | 1090.11 |
| 2012-07-13 | 1101.02 |
| 2012-07-16 | 1095.94 |
| 2012-07-17 | 1096.56 |
| 2012-07-18 | 1100.64 |
| 2012-07-19 | 1102.18 |
| 2012-07-20 | 1106.51 |
| 2012-07-23 | 1096.21 |
| 2012-07-24 | 1084.80 |
| 2012-07-25 | 1081.08 |
| 2012-07-26 | 1086.20 |
| 2012-07-27 | 1103.01 |
| 2012-07-30 | 1105.09 |
| 2012-07-31 | 1096.18 |
| 2012-08-01 | 1089.11 |
| 2012-08-02 | 1081.50 |
| 2012-08-03 | 1100.40 |
| 2012-08-06 | 1101.77 |
| 2012-08-07 | 1096.01 |
| 2012-08-08 | 1094.22 |
| 2012-08-09 | 1092.29 |
| 2012-08-10 | 1095.65 |
| 2012-08-13 | 1093.78 |
| 2012-08-14 | 1095.84 |
| 2012-08-15 | 1097.04 |
| 2012-08-16 | 1102.17 |
| 2012-08-17 | 1104.40 |
| 2012-08-20 | 1101.21 |
| 2012-08-21 | 1095.52 |
| 2012-08-22 | 1088.74 |
| 2012-08-23 | 1077.67 |
| 2012-08-24 | 1081.05 |
| 2012-08-27 | 1084.07 |
| 2012-08-28 | 1085.94 |
| 2012-08-29 | 1087.68 |
| 2012-08-30 | 1077.86 |
| 2012-08-31 | 1073.77 |
| 2012-09-03 | . |
| 2012-09-04 | 1088.16 |
| 2012-09-05 | 1082.42 |
| 2012-09-06 | 1094.07 |
| 2012-09-07 | 1090.00 |
| 2012-09-10 | 1092.77 |
| 2012-09-11 | 1088.64 |
| 2012-09-12 | 1082.60 |
| 2012-09-13 | 1101.28 |
| 2012-09-14 | 1094.76 |
| 2012-09-17 | 1088.76 |
| 2012-09-18 | 1093.03 |
| 2012-09-19 | 1091.53 |
| 2012-09-20 | 1097.08 |
| 2012-09-21 | 1106.70 |
| 2012-09-24 | 1119.24 |
| 2012-09-25 | 1110.39 |
| 2012-09-26 | 1113.27 |
| 2012-09-27 | 1107.40 |
| 2012-09-28 | 1106.57 |
| 2012-10-01 | 1100.43 |
| 2012-10-02 | 1103.35 |
| 2012-10-03 | 1104.12 |
| 2012-10-04 | 1110.27 |
| 2012-10-05 | 1110.28 |
| 2012-10-08 | 1109.06 |
| 2012-10-09 | 1102.11 |
| 2012-10-10 | 1102.41 |
| 2012-10-11 | 1100.78 |
| 2012-10-12 | 1094.42 |
| 2012-10-15 | 1095.85 |
| 2012-10-16 | 1103.63 |
| 2012-10-17 | 1117.06 |
| 2012-10-18 | 1114.30 |
| 2012-10-19 | 1101.84 |
| 2012-10-22 | 1092.58 |
| 2012-10-23 | 1082.14 |
| 2012-10-24 | 1082.23 |
| 2012-10-25 | 1089.15 |
| 2012-10-26 | 1087.98 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1089.74 |
| 2012-11-01 | 1086.62 |
| 2012-11-02 | 1070.56 |
| 2012-11-05 | 1069.03 |
| 2012-11-06 | 1078.08 |
| 2012-11-07 | 1043.49 |
| 2012-11-08 | 1035.36 |
| 2012-11-09 | 1035.76 |
| 2012-11-12 | 1028.37 |
| 2012-11-13 | 1026.80 |
| 2012-11-14 | 1010.77 |
| 2012-11-15 | 999.34 |
| 2012-11-16 | 1009.25 |
| 2012-11-19 | 1017.68 |
| 2012-11-20 | 1022.82 |
| 2012-11-21 | 1021.69 |
| 2012-11-22 | . |
| 2012-11-23 | 1022.28 |
| 2012-11-26 | 1038.96 |
| 2012-11-27 | 1040.76 |
| 2012-11-28 | 1041.59 |
| 2012-11-29 | 1057.84 |
| 2012-11-30 | 1059.98 |
| 2012-12-03 | 1059.83 |
| 2012-12-04 | 1061.76 |
| 2012-12-05 | 1068.47 |
| 2012-12-06 | 1066.26 |
| 2012-12-07 | 1065.49 |
| 2012-12-10 | 1068.86 |
| 2012-12-11 | 1075.10 |
| 2012-12-12 | 1065.38 |
| 2012-12-13 | 1063.79 |
| 2012-12-14 | 1062.18 |
| 2012-12-17 | 1078.33 |
| 2012-12-18 | 1083.91 |
| 2012-12-19 | 1077.59 |
| 2012-12-20 | 1085.42 |
| 2012-12-21 | 1085.72 |
| 2012-12-24 | 1077.84 |
| 2012-12-25 | . |
| 2012-12-26 | 1066.78 |
| 2012-12-27 | 1063.43 |
| 2012-12-28 | 1056.55 |
| 2012-12-31 | 1073.96 |
| 2013-01-01 | . |
| 2013-01-02 | 1093.78 |
| 2013-01-03 | 1089.01 |
| 2013-01-04 | 1097.48 |
| 2013-01-07 | 1081.07 |
| 2013-01-08 | 1076.75 |
| 2013-01-09 | 1080.25 |
| 2013-01-10 | 1080.78 |
| 2013-01-11 | 1085.74 |
| 2013-01-14 | 1092.87 |
| 2013-01-15 | 1093.14 |
| 2013-01-16 | 1090.94 |
| 2013-01-17 | 1099.27 |
| 2013-01-18 | 1106.68 |
| 2013-01-21 | . |
| 2013-01-22 | 1119.97 |
| 2013-01-23 | 1116.90 |
| 2013-01-24 | 1121.47 |
| 2013-01-25 | 1125.07 |
| 2013-01-28 | 1131.49 |
| 2013-01-29 | 1139.71 |
| 2013-01-30 | 1129.98 |
| 2013-01-31 | 1133.98 |
| 2013-02-01 | 1145.05 |
| 2013-02-04 | 1128.67 |
| 2013-02-05 | 1135.52 |
| 2013-02-06 | 1133.88 |
| 2013-02-07 | 1136.27 |
| 2013-02-08 | 1142.17 |
| 2013-02-11 | 1145.32 |
| 2013-02-12 | 1153.93 |
| 2013-02-13 | 1156.13 |
| 2013-02-14 | 1148.44 |
| 2013-02-15 | 1149.99 |
| 2013-02-18 | . |
| 2013-02-19 | 1161.18 |
| 2013-02-20 | 1149.60 |
| 2013-02-21 | 1148.07 |
| 2013-02-22 | 1158.95 |
| 2013-02-25 | 1141.79 |
| 2013-02-26 | 1149.21 |
| 2013-02-27 | 1153.58 |
| 2013-02-28 | 1159.38 |
| 2013-03-01 | 1170.29 |
| 2013-03-04 | 1169.24 |
| 2013-03-05 | 1174.81 |
| 2013-03-06 | 1174.82 |
| 2013-03-07 | 1174.63 |
| 2013-03-08 | 1181.99 |
| 2013-03-11 | 1183.13 |
| 2013-03-12 | 1176.13 |
| 2013-03-13 | 1177.47 |
| 2013-03-14 | 1182.31 |
| 2013-03-15 | 1183.86 |
| 2013-03-18 | 1173.54 |
| 2013-03-19 | 1178.69 |
| 2013-03-20 | 1184.99 |
| 2013-03-21 | 1178.02 |
| 2013-03-22 | 1183.41 |
| 2013-03-25 | 1178.72 |
| 2013-03-26 | 1188.94 |
| 2013-03-27 | 1187.56 |
| 2013-03-28 | 1192.09 |
| 2013-03-29 | . |
| 2013-04-01 | 1187.19 |
| 2013-04-02 | 1189.65 |
| 2013-04-03 | 1181.64 |
| 2013-04-04 | 1191.44 |
| 2013-04-05 | 1193.96 |
| 2013-04-08 | 1205.74 |
| 2013-04-09 | 1202.59 |
| 2013-04-10 | 1224.31 |
| 2013-04-11 | 1226.07 |
| 2013-04-12 | 1223.22 |
| 2013-04-15 | 1189.82 |
| 2013-04-16 | 1213.51 |
| 2013-04-17 | 1202.59 |
| 2013-04-18 | 1209.31 |
| 2013-04-19 | 1229.50 |
| 2013-04-22 | 1225.63 |
| 2013-04-23 | 1235.52 |
| 2013-04-24 | 1238.28 |
| 2013-04-25 | 1236.17 |
| 2013-04-26 | 1225.89 |
| 2013-04-29 | 1237.72 |
| 2013-04-30 | 1248.76 |
| 2013-05-01 | 1218.47 |
| 2013-05-02 | 1225.25 |
| 2013-05-03 | 1235.72 |
| 2013-05-06 | 1231.32 |
| 2013-05-07 | 1244.70 |
| 2013-05-08 | 1247.04 |
| 2013-05-09 | 1227.28 |
| 2013-05-10 | 1230.46 |
| 2013-05-13 | 1223.97 |
| 2013-05-14 | 1236.75 |
| 2013-05-15 | 1243.85 |
| 2013-05-16 | 1238.47 |
| 2013-05-17 | 1249.64 |
| 2013-05-20 | 1256.37 |
| 2013-05-21 | 1256.70 |
| 2013-05-22 | 1229.56 |
| 2013-05-23 | 1219.75 |
| 2013-05-24 | 1220.17 |
| 2013-05-27 | . |
| 2013-05-28 | 1220.86 |
| 2013-05-29 | 1200.02 |
| 2013-05-30 | 1213.88 |
| 2013-05-31 | 1202.63 |
| 2013-06-03 | 1219.47 |
| 2013-06-04 | 1207.62 |
| 2013-06-05 | 1198.88 |
| 2013-06-06 | 1209.74 |
| 2013-06-07 | 1207.96 |
| 2013-06-10 | 1213.00 |
| 2013-06-11 | 1202.30 |
| 2013-06-12 | 1193.15 |
| 2013-06-13 | 1213.57 |
| 2013-06-14 | 1207.78 |
| 2013-06-17 | 1208.50 |
| 2013-06-18 | 1224.29 |
| 2013-06-19 | 1200.16 |
| 2013-06-20 | 1165.75 |
| 2013-06-21 | 1171.61 |
| 2013-06-24 | 1166.36 |
| 2013-06-25 | 1175.21 |
| 2013-06-26 | 1177.78 |
| 2013-06-27 | 1188.96 |
| 2013-06-28 | 1191.90 |
| 2013-07-01 | 1181.91 |
| 2013-07-02 | 1187.11 |
| 2013-07-03 | 1189.08 |
| 2013-07-04 | . |
| 2013-07-05 | 1192.55 |
| 2013-07-08 | 1205.13 |
| 2013-07-09 | 1215.10 |
| 2013-07-10 | 1222.41 |
| 2013-07-11 | 1238.15 |
| 2013-07-12 | 1241.97 |
| 2013-07-15 | 1259.23 |
| 2013-07-16 | 1259.09 |
| 2013-07-17 | 1260.25 |
| 2013-07-18 | 1275.05 |
| 2013-07-19 | 1279.22 |
| 2013-07-22 | 1282.48 |
| 2013-07-23 | 1283.70 |
| 2013-07-24 | 1266.60 |
| 2013-07-25 | 1290.18 |
| 2013-07-26 | 1283.78 |
| 2013-07-29 | 1280.24 |
| 2013-07-30 | 1277.59 |
| 2013-07-31 | 1275.31 |
| 2013-08-01 | 1287.97 |
| 2013-08-02 | 1280.64 |
| 2013-08-05 | 1279.36 |
| 2013-08-06 | 1270.75 |
| 2013-08-07 | 1278.25 |
| 2013-08-08 | 1275.18 |
| 2013-08-09 | 1267.43 |
| 2013-08-12 | 1271.29 |
| 2013-08-13 | 1263.64 |
| 2013-08-14 | 1250.06 |
| 2013-08-15 | 1222.69 |
| 2013-08-16 | 1210.03 |
| 2013-08-19 | 1199.72 |
| 2013-08-20 | 1213.07 |
| 2013-08-21 | 1201.11 |
| 2013-08-22 | 1210.90 |
| 2013-08-23 | 1220.28 |
| 2013-08-26 | 1211.05 |
| 2013-08-27 | 1201.54 |
| 2013-08-28 | 1203.35 |
| 2013-08-29 | 1202.96 |
| 2013-08-30 | 1186.12 |
| 2013-09-02 | . |
| 2013-09-03 | 1172.07 |
| 2013-09-04 | 1166.10 |
| 2013-09-05 | 1160.73 |
| 2013-09-06 | 1166.33 |
| 2013-09-09 | 1173.43 |
| 2013-09-10 | 1184.92 |
| 2013-09-11 | 1182.12 |
| 2013-09-12 | 1177.76 |
| 2013-09-13 | 1181.47 |
| 2013-09-16 | 1173.23 |
| 2013-09-17 | 1183.41 |
| 2013-09-18 | 1213.79 |
| 2013-09-19 | 1211.10 |
| 2013-09-20 | 1209.93 |
| 2013-09-23 | 1233.49 |
| 2013-09-24 | 1235.14 |
| 2013-09-25 | 1227.27 |
| 2013-09-26 | 1230.81 |
| 2013-09-27 | 1220.50 |
| 2013-09-30 | 1225.53 |
| 2013-10-01 | 1229.58 |
| 2013-10-02 | 1221.17 |
| 2013-10-03 | 1200.98 |
| 2013-10-04 | 1202.16 |
| 2013-10-07 | 1194.74 |
| 2013-10-08 | 1195.77 |
| 2013-10-09 | 1198.21 |
| 2013-10-10 | 1219.20 |
| 2013-10-11 | 1231.88 |
| 2013-10-14 | 1230.23 |
| 2013-10-15 | 1213.28 |
| 2013-10-16 | 1226.54 |
| 2013-10-17 | 1251.43 |
| 2013-10-18 | 1266.46 |
| 2013-10-21 | 1264.78 |
| 2013-10-22 | 1271.54 |
| 2013-10-23 | 1277.82 |
| 2013-10-24 | 1277.62 |
| 2013-10-25 | 1289.31 |
| 2013-10-28 | 1295.06 |
| 2013-10-29 | 1298.18 |
| 2013-10-30 | 1290.56 |
| 2013-10-31 | 1281.66 |
| 2013-11-01 | 1276.77 |
| 2013-11-04 | 1286.57 |
| 2013-11-05 | 1279.85 |
| 2013-11-06 | 1289.90 |
| 2013-11-07 | 1269.93 |
| 2013-11-08 | 1277.75 |
| 2013-11-11 | 1275.25 |
| 2013-11-12 | 1261.75 |
| 2013-11-13 | 1270.36 |
| 2013-11-14 | 1255.53 |
| 2013-11-15 | 1251.45 |
| 2013-11-18 | 1251.12 |
| 2013-11-19 | 1250.09 |
| 2013-11-20 | 1243.80 |
| 2013-11-21 | 1256.94 |
| 2013-11-22 | 1258.04 |
| 2013-11-25 | 1258.01 |
| 2013-11-26 | 1255.94 |
| 2013-11-27 | 1264.31 |
| 2013-11-28 | . |
| 2013-11-29 | 1265.16 |
| 2013-12-02 | 1239.11 |
| 2013-12-03 | 1240.97 |
| 2013-12-04 | 1234.30 |
| 2013-12-05 | 1234.45 |
| 2013-12-06 | 1254.29 |
| 2013-12-09 | 1240.52 |
| 2013-12-10 | 1225.71 |
| 2013-12-11 | 1215.58 |
| 2013-12-12 | 1228.28 |
| 2013-12-13 | 1228.85 |
| 2013-12-16 | 1238.75 |
| 2013-12-17 | 1238.01 |
| 2013-12-18 | 1251.76 |
| 2013-12-19 | 1243.45 |
| 2013-12-20 | 1274.22 |
| 2013-12-23 | 1271.89 |
| 2013-12-24 | 1275.56 |
| 2013-12-25 | . |
| 2013-12-26 | 1270.65 |
| 2013-12-27 | 1274.93 |
| 2013-12-30 | 1271.75 |
| 2013-12-31 | 1276.61 |
| 2014-01-01 | . |
| 2014-01-02 | 1251.29 |
| 2014-01-03 | 1251.08 |
| 2014-01-06 | 1245.02 |
| 2014-01-07 | 1261.38 |
| 2014-01-08 | 1247.71 |
| 2014-01-09 | 1248.40 |
| 2014-01-10 | 1257.63 |
| 2014-01-13 | 1245.24 |
| 2014-01-14 | 1251.31 |
| 2014-01-15 | 1250.08 |
| 2014-01-16 | 1251.83 |
| 2014-01-17 | 1251.15 |
| 2014-01-20 | . |
| 2014-01-21 | 1265.91 |
| 2014-01-22 | 1264.58 |
| 2014-01-23 | 1269.15 |
| 2014-01-24 | 1256.71 |
| 2014-01-27 | 1254.52 |
| 2014-01-28 | 1246.69 |
| 2014-01-29 | 1239.01 |
| 2014-01-30 | 1260.30 |
| 2014-01-31 | 1251.03 |
| 2014-02-03 | 1229.45 |
| 2014-02-04 | 1218.46 |
| 2014-02-05 | 1206.36 |
| 2014-02-06 | 1212.78 |
| 2014-02-07 | 1217.05 |
| 2014-02-10 | 1221.17 |
| 2014-02-11 | 1232.40 |
| 2014-02-12 | 1233.42 |
| 2014-02-13 | 1255.59 |
| 2014-02-14 | 1259.05 |
| 2014-02-17 | . |
| 2014-02-18 | 1264.62 |
| 2014-02-19 | 1247.43 |
| 2014-02-20 | 1267.43 |
| 2014-02-21 | 1274.00 |
| 2014-02-24 | 1269.08 |
| 2014-02-25 | 1266.49 |
| 2014-02-26 | 1267.74 |
| 2014-02-27 | 1271.17 |
| 2014-02-28 | 1285.65 |
| 2014-03-03 | 1276.46 |
| 2014-03-04 | 1300.94 |
| 2014-03-05 | 1283.74 |
| 2014-03-06 | 1277.76 |
| 2014-03-07 | 1275.23 |
| 2014-03-10 | 1280.97 |
| 2014-03-11 | 1266.34 |
| 2014-03-12 | 1288.13 |
| 2014-03-13 | 1298.29 |
| 2014-03-14 | 1310.51 |
| 2014-03-17 | 1315.96 |
| 2014-03-18 | 1324.80 |
| 2014-03-19 | 1307.59 |
| 2014-03-20 | 1304.24 |
| 2014-03-21 | 1304.38 |
| 2014-03-24 | 1306.21 |
| 2014-03-25 | 1313.64 |
| 2014-03-26 | 1300.04 |
| 2014-03-27 | 1306.66 |
| 2014-03-28 | 1307.30 |
| 2014-03-31 | 1326.68 |
| 2014-04-01 | 1326.93 |
| 2014-04-02 | 1327.79 |
| 2014-04-03 | 1325.10 |
| 2014-04-04 | 1312.42 |
| 2014-04-07 | 1302.73 |
| 2014-04-08 | 1317.96 |
| 2014-04-09 | 1316.23 |
| 2014-04-10 | 1302.24 |
| 2014-04-11 | 1291.28 |
| 2014-04-14 | 1301.41 |
| 2014-04-15 | 1314.21 |
| 2014-04-16 | 1318.05 |
| 2014-04-17 | 1315.33 |
| 2014-04-18 | . |
| 2014-04-21 | 1315.67 |
| 2014-04-22 | 1323.94 |
| 2014-04-23 | 1320.74 |
| 2014-04-24 | 1322.80 |
| 2014-04-25 | 1321.75 |
| 2014-04-28 | 1331.18 |
| 2014-04-29 | 1322.47 |
| 2014-04-30 | 1325.59 |
| 2014-05-01 | 1318.14 |
| 2014-05-02 | 1299.40 |
| 2014-05-05 | 1302.25 |
| 2014-05-06 | 1288.70 |
| 2014-05-07 | 1307.62 |
| 2014-05-08 | 1299.70 |
| 2014-05-09 | 1301.28 |
| 2014-05-12 | 1307.88 |
| 2014-05-13 | 1295.70 |
| 2014-05-14 | 1291.92 |
| 2014-05-15 | 1296.00 |
| 2014-05-16 | 1311.30 |
| 2014-05-19 | 1302.58 |
| 2014-05-20 | 1297.68 |
| 2014-05-21 | 1297.26 |
| 2014-05-22 | 1308.37 |
| 2014-05-23 | 1313.26 |
| 2014-05-26 | . |
| 2014-05-27 | 1332.03 |
| 2014-05-28 | 1331.85 |
| 2014-05-29 | 1328.44 |
| 2014-05-30 | 1334.03 |
| 2014-06-02 | 1329.84 |
| 2014-06-03 | 1319.64 |
| 2014-06-04 | 1322.93 |
| 2014-06-05 | 1352.73 |
| 2014-06-06 | 1353.52 |
| 2014-06-09 | 1354.91 |
| 2014-06-10 | 1346.59 |
| 2014-06-11 | 1338.28 |
| 2014-06-12 | 1342.93 |
| 2014-06-13 | 1346.46 |
| 2014-06-16 | 1356.57 |
| 2014-06-17 | 1359.00 |
| 2014-06-18 | 1375.47 |
| 2014-06-19 | 1380.84 |
| 2014-06-20 | 1379.87 |
| 2014-06-23 | 1377.51 |
| 2014-06-24 | 1378.52 |
| 2014-06-25 | 1391.81 |
| 2014-06-26 | 1389.05 |
| 2014-06-27 | 1399.89 |
| 2014-06-30 | 1406.19 |
| 2014-07-01 | 1408.38 |
| 2014-07-02 | 1384.06 |
| 2014-07-03 | 1374.65 |
| 2014-07-04 | . |
| 2014-07-07 | 1369.88 |
| 2014-07-08 | 1381.07 |
| 2014-07-09 | 1376.24 |
| 2014-07-10 | 1376.89 |
| 2014-07-11 | 1368.63 |
| 2014-07-14 | 1368.78 |
| 2014-07-15 | 1363.37 |
| 2014-07-16 | 1367.00 |
| 2014-07-17 | 1349.79 |
| 2014-07-18 | 1367.59 |
| 2014-07-21 | 1359.17 |
| 2014-07-22 | 1358.40 |
| 2014-07-23 | 1352.42 |
| 2014-07-24 | 1348.57 |
| 2014-07-25 | 1328.55 |
| 2014-07-28 | 1340.57 |
| 2014-07-29 | 1337.56 |
| 2014-07-30 | 1322.90 |
| 2014-07-31 | 1299.67 |
| 2014-08-01 | 1298.56 |
| 2014-08-04 | 1292.06 |
| 2014-08-05 | 1280.78 |
| 2014-08-06 | 1278.21 |
| 2014-08-07 | 1285.61 |
| 2014-08-08 | 1321.48 |
| 2014-08-11 | 1326.72 |
| 2014-08-12 | 1321.81 |
| 2014-08-13 | 1333.27 |
| 2014-08-14 | 1347.76 |
| 2014-08-15 | 1355.78 |
| 2014-08-18 | 1361.06 |
| 2014-08-19 | 1371.40 |
| 2014-08-20 | 1368.87 |
| 2014-08-21 | 1375.27 |
| 2014-08-22 | 1371.10 |
| 2014-08-25 | 1371.51 |
| 2014-08-26 | 1366.84 |
| 2014-08-27 | 1377.16 |
| 2014-08-28 | 1377.01 |
| 2014-08-29 | 1384.67 |
| 2014-09-01 | . |
| 2014-09-02 | 1381.08 |
| 2014-09-03 | 1379.26 |
| 2014-09-04 | 1377.00 |
| 2014-09-05 | 1391.60 |
| 2014-09-08 | 1382.76 |
| 2014-09-09 | 1367.95 |
| 2014-09-10 | 1363.22 |
| 2014-09-11 | 1373.94 |
| 2014-09-12 | 1347.34 |
| 2014-09-15 | 1342.61 |
| 2014-09-16 | 1351.56 |
| 2014-09-17 | 1343.13 |
| 2014-09-18 | 1338.72 |
| 2014-09-19 | 1334.60 |
| 2014-09-22 | 1322.57 |
| 2014-09-23 | 1308.21 |
| 2014-09-24 | 1306.66 |
| 2014-09-25 | 1299.16 |
| 2014-09-26 | 1304.76 |
| 2014-09-29 | 1307.44 |
| 2014-09-30 | 1297.69 |
| 2014-10-01 | 1295.07 |
| 2014-10-02 | 1303.08 |
| 2014-10-03 | 1311.73 |
| 2014-10-06 | 1311.42 |
| 2014-10-07 | 1309.18 |
| 2014-10-08 | 1345.06 |
| 2014-10-09 | 1322.42 |
| 2014-10-10 | 1337.33 |
| 2014-10-13 | 1353.01 |
| 2014-10-14 | 1384.71 |
| 2014-10-15 | 1377.24 |
| 2014-10-16 | 1378.57 |
| 2014-10-17 | 1371.60 |
| 2014-10-20 | 1393.13 |
| 2014-10-21 | 1402.38 |
| 2014-10-22 | 1401.42 |
| 2014-10-23 | 1414.46 |
| 2014-10-24 | 1417.30 |
| 2014-10-27 | 1420.72 |
| 2014-10-28 | 1454.42 |
| 2014-10-29 | 1448.31 |
| 2014-10-30 | 1473.11 |
| 2014-10-31 | 1477.87 |
| 2014-11-03 | 1481.36 |
| 2014-11-04 | 1482.77 |
| 2014-11-05 | 1494.34 |
| 2014-11-06 | 1480.01 |
| 2014-11-07 | 1485.56 |
| 2014-11-10 | 1484.11 |
| 2014-11-11 | 1481.75 |
| 2014-11-12 | 1476.01 |
| 2014-11-13 | 1458.64 |
| 2014-11-14 | 1444.42 |
| 2014-11-17 | 1452.81 |
| 2014-11-18 | 1456.43 |
| 2014-11-19 | 1449.85 |
| 2014-11-20 | 1453.07 |
| 2014-11-21 | 1461.16 |
| 2014-11-24 | 1457.18 |
| 2014-11-25 | 1457.62 |
| 2014-11-26 | 1467.14 |
| 2014-11-27 | . |
| 2014-11-28 | 1462.96 |
| 2014-12-01 | 1458.19 |
| 2014-12-02 | 1474.81 |
| 2014-12-03 | 1482.42 |
| 2014-12-04 | 1484.79 |
| 2014-12-05 | 1490.73 |
| 2014-12-08 | 1489.03 |
| 2014-12-09 | 1529.84 |
| 2014-12-10 | 1497.17 |
| 2014-12-11 | 1507.65 |
| 2014-12-12 | 1481.11 |
| 2014-12-15 | 1469.04 |
| 2014-12-16 | 1476.11 |
| 2014-12-17 | 1497.98 |
| 2014-12-18 | 1518.59 |
| 2014-12-19 | 1508.52 |
| 2014-12-22 | 1520.05 |
| 2014-12-23 | 1530.62 |
| 2014-12-24 | 1549.89 |
| 2014-12-25 | . |
| 2014-12-26 | 1568.74 |
| 2014-12-29 | 1617.71 |
| 2014-12-30 | 1578.18 |
| 2014-12-31 | 1551.81 |
| 2015-01-01 | . |
| 2015-01-02 | 1554.60 |
| 2015-01-05 | 1527.61 |
| 2015-01-06 | 1518.96 |
| 2015-01-07 | 1543.07 |
| 2015-01-08 | 1571.26 |
| 2015-01-09 | 1562.87 |
| 2015-01-12 | 1561.10 |
| 2015-01-13 | 1573.43 |
| 2015-01-14 | 1595.08 |
| 2015-01-15 | 1591.06 |
| 2015-01-16 | 1612.21 |
| 2015-01-19 | . |
| 2015-01-20 | 1621.82 |
| 2015-01-21 | 1620.10 |
| 2015-01-22 | 1632.71 |
| 2015-01-23 | 1637.32 |
| 2015-01-26 | 1636.12 |
| 2015-01-27 | 1633.77 |
| 2015-01-28 | 1605.50 |
| 2015-01-29 | 1638.24 |
| 2015-01-30 | 1587.05 |
| 2015-02-02 | 1603.34 |
| 2015-02-03 | 1624.52 |
| 2015-02-04 | 1603.02 |
| 2015-02-05 | 1624.33 |
| 2015-02-06 | 1564.75 |
| 2015-02-09 | 1542.32 |
| 2015-02-10 | 1564.66 |
| 2015-02-11 | 1535.74 |
| 2015-02-12 | 1540.74 |
| 2015-02-13 | 1524.34 |
| 2015-02-16 | . |
| 2015-02-17 | 1509.44 |
| 2015-02-18 | 1546.98 |
| 2015-02-19 | 1533.28 |
| 2015-02-20 | 1531.00 |
| 2015-02-23 | 1542.96 |
| 2015-02-24 | 1546.39 |
| 2015-02-25 | 1530.12 |
| 2015-02-26 | 1529.20 |
| 2015-02-27 | 1529.38 |
| 2015-03-02 | 1500.58 |
| 2015-03-03 | 1504.94 |
| 2015-03-04 | 1486.08 |
| 2015-03-05 | 1490.22 |
| 2015-03-06 | 1450.83 |
| 2015-03-09 | 1461.58 |
| 2015-03-10 | 1455.45 |
| 2015-03-11 | 1461.41 |
| 2015-03-12 | 1502.97 |
| 2015-03-13 | 1491.08 |
| 2015-03-16 | 1501.99 |
| 2015-03-17 | 1507.35 |
| 2015-03-18 | 1543.68 |
| 2015-03-19 | 1533.41 |
| 2015-03-20 | 1551.77 |
| 2015-03-23 | 1546.16 |
| 2015-03-24 | 1538.41 |
| 2015-03-25 | 1517.89 |
| 2015-03-26 | 1509.85 |
| 2015-03-27 | 1519.92 |
| 2015-03-30 | 1539.44 |
| 2015-03-31 | 1540.01 |
#2015-04-01|1544.89
#2015-04-02|1553.51
#2015-04-03| .
#2015-04-06|1567.10
#2015-04-07|1544.98
#2015-04-08|1542.94
#2015-04-09|1525.77
#2015-04-10|1541.12
#2015-04-13|1530.23
#2015-04-14|1535.66
#2015-04-15|1534.58
#2015-04-16|1530.38
#2015-04-17|1511.44
#2015-04-20|1539.99
#2015-04-21|1532.06
#2015-04-22|1527.75
#2015-04-23|1539.48
#2015-04-24|1552.73
#2015-04-27|1533.73
#2015-04-28|1554.21
#2015-04-29|1535.90
#2015-04-30|1500.68
#2015-05-01|1501.31
#2015-05-04|1501.08
#2015-05-05|1466.52
#2015-05-06|1469.01
#2015-05-07|1477.56
#2015-05-08|1480.90
#2015-05-11|1485.53
#2015-05-12|1482.22
#2015-05-13|1474.09
#2015-05-14|1502.90
#2015-05-15|1511.67
#2015-05-18|1523.69
#2015-05-19|1519.73
#2015-05-20|1523.52
#2015-05-21|1520.58
#2015-05-22|1510.68
#2015-05-25| .
#2015-05-26|1495.21
#2015-05-27|1508.05
#2015-05-28|1519.50
#2015-05-29|1518.22
#2015-06-01|1524.38
#2015-06-02|1506.10
#2015-06-03|1495.44
#2015-06-04|1479.49
#2015-06-05|1464.37
#2015-06-08|1461.35
#2015-06-09|1455.47
#2015-06-10|1471.55
#2015-06-11|1479.89
#2015-06-12|1467.76
#2015-06-15|1450.89
#2015-06-16|1462.25
#2015-06-17|1467.99
#2015-06-18|1495.95
#2015-06-19|1491.34
#2015-06-22|1493.90
#2015-06-23|1489.27
#2015-06-24|1481.73
#2015-06-25|1470.19
#2015-06-26|1479.52
#2015-06-29|1466.70
#2015-06-30|1460.79
#2015-07-01|1462.95
#2015-07-02|1476.56
#2015-07-03| .
#2015-07-06|1488.25
#2015-07-07|1516.11
#2015-07-08|1514.05
#2015-07-09|1489.78
#2015-07-10|1503.82
#2015-07-13|1505.73
#2015-07-14|1508.84
#2015-07-15|1511.66
#2015-07-16|1534.36
#2015-07-17|1522.07
#2015-07-20|1506.59
#2015-07-21|1489.68
#2015-07-22|1496.41
#2015-07-23|1470.65
#2015-07-24|1470.71
#2015-07-27|1484.82
#2015-07-28|1487.78
#2015-07-29|1488.86
#2015-07-30|1483.29
#2015-07-31|1504.73
#2015-08-03|1503.26
#2015-08-04|1485.13
#2015-08-05|1491.18
#2015-08-06|1480.55
#2015-08-07|1482.60
#2015-08-10|1490.56
#2015-08-11|1498.84
#2015-08-12|1516.17
#2015-08-13|1510.39
#2015-08-14|1537.38
#2015-08-17|1548.32
#2015-08-18|1543.88
#2015-08-19|1548.08
#2015-08-20|1530.13
#2015-08-21|1524.32
#2015-08-24|1485.90
#2015-08-25|1462.89
#2015-08-26|1472.87
#2015-08-27|1480.01
#2015-08-28|1478.31
#2015-08-31|1469.99
#2015-09-01|1439.43
#2015-09-02|1438.43
#2015-09-03|1437.15
#2015-09-04|1420.31
#2015-09-07| .
#2015-09-08|1448.56
#2015-09-09|1440.37
#2015-09-10|1430.06
#2015-09-11|1439.38
#2015-09-14|1444.71
#2015-09-15|1453.63
#2015-09-16|1465.03
#2015-09-17|1488.40
#2015-09-18|1488.39
#2015-09-21|1500.21
#2015-09-22|1492.60
#2015-09-23|1494.90
#2015-09-24|1516.72
#2015-09-25|1525.33
#2015-09-28|1532.45
#2015-09-29|1530.59
#2015-09-30|1561.43
#2015-10-01|1556.39
#2015-10-02|1584.93
#2015-10-05|1611.03
#2015-10-06|1586.93
#2015-10-07|1590.55
#2015-10-08|1613.93
#2015-10-09|1603.16
#2015-10-12|1626.36
#2015-10-13|1610.65
#2015-10-14|1602.30
#2015-10-15|1641.26
#2015-10-16|1643.91
#2015-10-19|1660.37
#2015-10-20|1663.48
#2015-10-21|1638.71
#2015-10-22|1654.65
#2015-10-23|1635.58
#2015-10-26|1649.30
#2015-10-27|1633.86
#2015-10-28|1647.58
#2015-10-29|1633.01
#2015-10-30|1639.75
#2015-11-02|1630.77
#2015-11-03|1636.65
#2015-11-04|1643.81
#2015-11-05|1629.38
#2015-11-06|1564.03
#2015-11-09|1559.98
#2015-11-10|1578.39
#2015-11-11|1590.31
#2015-11-12|1562.49
#2015-11-13|1548.54
#2015-11-16|1578.14
#2015-11-17|1558.24
#2015-11-18|1578.38
#2015-11-19|1596.46
#2015-11-20|1603.74
#2015-11-23|1609.55
#2015-11-24|1610.96
#2015-11-25|1606.06
#2015-11-26| .
#2015-11-27|1612.25
#2015-11-30|1610.03
#2015-12-01|1618.07
#2015-12-02|1597.55
#2015-12-03|1566.42
#2015-12-04|1586.65
#2015-12-07|1582.36
#2015-12-08|1588.79
#2015-12-09|1581.41
#2015-12-10|1556.72
#2015-12-11|1534.55
#2015-12-14|1540.05
#2015-12-15|1566.07
#2015-12-16|1615.34
#2015-12-17|1623.43
#2015-12-18|1625.28
#2015-12-21|1627.20
#2015-12-22|1646.90
#2015-12-23|1666.10
#2015-12-24|1669.36
#2015-12-25| .
#2015-12-28|1692.78
#2015-12-29|1704.28
#2015-12-30|1699.12
#2015-12-31|1659.34
#2016-01-01| .
#2016-01-04|1631.03
#2016-01-05|1648.61
#2016-01-06|1664.41
#2016-01-07|1648.34
#2016-01-08|1645.20
#2016-01-11|1658.14
#2016-01-12|1646.72
#2016-01-13|1635.30
#2016-01-14|1673.03
#2016-01-15|1652.19
#2016-01-18| .
#2016-01-19|1673.84
#2016-01-20|1655.66
#2016-01-21|1649.09
#2016-01-22|1692.76
#2016-01-25|1670.36
#2016-01-26|1694.89
#2016-01-27|1689.52
#2016-01-28|1729.52
#2016-01-29|1780.35
#2016-02-01|1785.27
#2016-02-02|1804.56
#2016-02-03|1810.03
#2016-02-04|1778.68
#2016-02-05|1766.67
#2016-02-08|1799.22
#2016-02-09|1815.76
#2016-02-10|1812.41
#2016-02-11|1803.75
#2016-02-12|1800.62
#2016-02-15| .
#2016-02-16|1810.57
#2016-02-17|1796.83
#2016-02-18|1815.29
#2016-02-19|1808.53
#2016-02-22|1815.61
#2016-02-23|1810.87
#2016-02-24|1832.05
#2016-02-25|1842.40
#2016-02-26|1780.97
#2016-02-29|1798.69
#2016-03-01|1795.35
#2016-03-02|1809.47
#2016-03-03|1803.11
#2016-03-04|1822.57
#2016-03-07|1819.36
#2016-03-08|1837.33
#2016-03-09|1853.42
#2016-03-10|1839.39
#2016-03-11|1842.49
#2016-03-14|1833.50
#2016-03-15|1835.86
#2016-03-16|1845.95
#2016-03-17|1870.33
#2016-03-18|1841.85
#2016-03-21|1837.63
#2016-03-22|1842.19
#2016-03-23|1834.12
#2016-03-24|1854.95
#2016-03-25| .
#2016-03-28|1853.86
#2016-03-29|1907.63
#2016-03-30|1901.08
#2016-03-31|1894.53
#2016-04-01|1903.58
#2016-04-04|1886.64
#2016-04-05|1854.27
#2016-04-06|1852.11
#2016-04-07|1859.59
#2016-04-08|1869.04
#2016-04-11|1869.06
#2016-04-12|1876.98
#2016-04-13|1879.66
#2016-04-14|1880.74
#2016-04-15|1906.96
#2016-04-18|1924.59
#2016-04-19|1937.50
#2016-04-20|1891.71
#2016-04-21|1856.72
#2016-04-22|1870.27
#2016-04-25|1884.90
#2016-04-26|1901.00
#2016-04-27|1905.28
#2016-04-28|1897.43
#2016-04-29|1903.73
#2016-05-02|1933.00
#2016-05-03|1927.46
#2016-05-04|1969.90
#2016-05-05|1936.49
#2016-05-06|1946.39
#2016-05-09|1955.41
#2016-05-10|1955.92
#2016-05-11|1935.83
#2016-05-12|1932.51
#2016-05-13|1954.38
#2016-05-16|1957.37
#2016-05-17|1887.16
#2016-05-18|1868.81
#2016-05-19|1881.95
#2016-05-20|1890.28
#2016-05-23|1877.31
#2016-05-24|1925.33
#2016-05-25|1898.17
#2016-05-26|1917.88
#2016-05-27|1926.37
#2016-05-30| .
#2016-05-31|1926.35
#2016-06-01|1952.37
#2016-06-02|1954.00
#2016-06-03|1978.50
#2016-06-06|1974.10
#2016-06-07|1990.06
#2016-06-08|2023.88
#2016-06-09|2040.34
#2016-06-10|2047.97
#2016-06-13|2042.10
#2016-06-14|2057.31
#2016-06-15|2039.69
#2016-06-16|2061.35
#2016-06-17|2044.78
#2016-06-20|2044.77
#2016-06-21|2057.07
#2016-06-22|2046.50
#2016-06-23|2063.90
#2016-06-24|2093.18
#2016-06-27|2127.33
#2016-06-28|2115.53
#2016-06-29|2117.89
#2016-06-30|2192.63
#2016-07-01|2176.88
#2016-07-04| .
#2016-07-05|2200.01
#2016-07-06|2192.56
#2016-07-07|2139.38
#2016-07-08|2163.66
#2016-07-11|2168.30
#2016-07-12|2146.90
#2016-07-13|2164.29
#2016-07-14|2133.02
#2016-07-15|2148.57
#2016-07-18|2139.09
#2016-07-19|2138.24
#2016-07-20|2140.03
#2016-07-21|2144.78
#2016-07-22|2168.92
#2016-07-25|2171.49
#2016-07-26|2159.36
#2016-07-27|2144.04
#2016-07-28|2149.39
#2016-07-29|2160.78
#2016-08-01|2158.79
#2016-08-02|2139.22
#2016-08-03|2120.23
#2016-08-04|2112.47
#2016-08-05|2110.98
#2016-08-08|2101.45
#2016-08-09|2099.04
#2016-08-10|2098.32
#2016-08-11|2098.21
#2016-08-12|2101.35
#2016-08-15|2071.54
#2016-08-16|2021.48
#2016-08-17|2043.62
#2016-08-18|2081.37
#2016-08-19|2051.89
#2016-08-22|2066.40
#2016-08-23|2059.01
#2016-08-24|2052.14
#2016-08-25|2067.67
#2016-08-26|2029.26
#2016-08-29|2037.16
#2016-08-30|2015.13
#2016-08-31|2001.28
#2016-09-01|1986.97
#2016-09-02|2021.16
#2016-09-05| .
#2016-09-06|2035.08
#2016-09-07|2064.73
#2016-09-08|2058.86
#2016-09-09|1974.48
#2016-09-12|1991.57
#2016-09-13|1957.13
#2016-09-14|1954.64
#2016-09-15|1974.59
#2016-09-16|2009.25
#2016-09-19|2040.22
#2016-09-20|2045.18
#2016-09-21|2093.12
#2016-09-22|2132.73
#2016-09-23|2111.52
#2016-09-26|2100.84
#2016-09-27|2083.53
#2016-09-28|2075.33
#2016-09-29|2043.75
#2016-09-30|2041.03
#2016-10-03|2014.99
#2016-10-04|1958.56
#2016-10-05|1947.41
#2016-10-06|1944.16
#2016-10-07|1929.62
#2016-10-10|1972.31
#2016-10-11|1946.68
#2016-10-12|1974.47
#2016-10-13|1988.46
#2016-10-14|1980.92
#2016-10-17|1988.67
#2016-10-18|2005.84
#2016-10-19|2001.78
#2016-10-20|2003.11
#2016-10-21|1990.50
#2016-10-24|2006.55
#2016-10-25|2020.43
#2016-10-26|2013.87
#2016-10-27|2031.26
#2016-10-28|2016.00
#2016-10-31|2058.06
#2016-11-01|2011.76
#2016-11-02|1988.25
#2016-11-03|1993.41
#2016-11-04|1991.77
#2016-11-07|2032.98
#2016-11-08|2049.37
#2016-11-09|2038.48
#2016-11-10|2020.92
#2016-11-11|2072.14
#2016-11-14|2084.63
#2016-11-15|2102.92
#2016-11-16|2122.04
#2016-11-17|2131.52
#2016-11-18|2150.48
#2016-11-21|2179.57
#2016-11-22|2239.93
#2016-11-23|2165.59
#2016-11-24| .
#2016-11-25|2213.91
#2016-11-28|2245.16
#2016-11-29|2253.64
#2016-11-30|2174.77
#2016-12-01|2164.76
#2016-12-02|2181.47
#2016-12-05|2199.25
#2016-12-06|2204.15
#2016-12-07|2226.69
#2016-12-08|2269.27
#2016-12-09|2275.00
#2016-12-12|2282.70
#2016-12-13|2286.93
#2016-12-14|2229.31
#2016-12-15|2253.30
#2016-12-16|2254.58
#2016-12-19|2269.80
#2016-12-20|2264.98
#2016-12-21|2249.72
#2016-12-22|2237.12
#2016-12-23|2248.30
#2016-12-26| .
#2016-12-27|2264.83
#2016-12-28|2230.70
#2016-12-29|2255.66
#2016-12-30|2240.52
#2017-01-02| .
#2017-01-03|2219.19
#2017-01-04|2248.74
#2017-01-05|2222.20
#2017-01-06|2190.12
#2017-01-09|2135.21
#2017-01-10|2144.90
#2017-01-11|2164.83
#2017-01-12|2139.16
#2017-01-13|2152.55
#2017-01-16| .
#2017-01-17|2152.17
#2017-01-18|2153.02
#2017-01-19|2127.03
#2017-01-20|2137.95
#2017-01-23|2137.44
#2017-01-24|2163.16
#2017-01-25|2175.82
#2017-01-26|2176.28
#2017-01-27|2162.44
#2017-01-30|2127.13
#2017-01-31|2158.84
#2017-02-01|2116.73
#2017-02-02|2141.71
#2017-02-03|2159.57
#2017-02-06|2143.55
#2017-02-07|2143.23
#2017-02-08|2140.35
#2017-02-09|2141.98
#2017-02-10|2170.28
#2017-02-13|2181.82
#2017-02-14|2158.62
#2017-02-15|2161.94
#2017-02-16|2169.63
#2017-02-17|2166.58
#2017-02-20| .
#2017-02-21|2191.19
#2017-02-22|2196.52
#2017-02-23|2231.18
#2017-02-24|2244.11
#2017-02-27|2240.30
#2017-02-28|2247.66
#2017-03-01|2264.57
#2017-03-02|2273.52
#2017-03-03|2232.54
#2017-03-06|2215.75
#2017-03-07|2201.55
#2017-03-08|2140.96
#2017-03-09|2129.83
#2017-03-10|2153.05
#2017-03-13|2152.83
#2017-03-14|2154.92
#2017-03-15|2211.59
#2017-03-16|2187.32
#2017-03-17|2221.94
#2017-03-20|2192.16
#2017-03-21|2204.08
#2017-03-22|2206.95
#2017-03-23|2211.54
#2017-03-24|2217.67
#2017-03-27|2221.01
#2017-03-28|2222.10
#2017-03-29|2219.36
#2017-03-30|2216.34
#2017-03-31|2234.62
#2017-04-03|2214.80
#2017-04-04|2234.89
#2017-04-05|2255.12
#2017-04-06|2262.49
#2017-04-07|2265.26
#2017-04-10|2266.49
#2017-04-11|2292.27
#2017-04-12|2297.56
#2017-04-13|2280.22
#2017-04-14| .
#2017-04-17|2307.22
#2017-04-18|2309.73
#2017-04-19|2301.10
#2017-04-20|2305.50
#2017-04-21|2322.24
#2017-04-24|2328.81
#2017-04-25|2343.11
#2017-04-26|2369.27
#2017-04-27|2341.37
#2017-04-28|2302.06
#2017-05-01|2293.63
#2017-05-02|2285.79
#2017-05-03|2275.17
#2017-05-04|2268.28
#2017-05-05|2282.57
#2017-05-08|2273.79
#2017-05-09|2231.72
#2017-05-10|2249.87
#2017-05-11|2256.95
#2017-05-12|2263.29
#2017-05-15|2273.29
#2017-05-16|2258.07
#2017-05-17|2249.37
#2017-05-18|2243.48
#2017-05-19|2250.96
#2017-05-22|2272.22
#2017-05-23|2287.86
#2017-05-24|2288.99
#2017-05-25|2316.68
#2017-05-26|2309.80
#2017-05-29| .
#2017-05-30|2309.88
#2017-05-31|2320.12
#2017-06-01|2355.14
#2017-06-02|2383.90
#2017-06-05|2364.65
#2017-06-06|2359.49
#2017-06-07|2370.55
#2017-06-08|2387.14
#2017-06-09|2424.94
#2017-06-12|2412.41
#2017-06-13|2430.81
#2017-06-14|2442.07
#2017-06-15|2445.11
#2017-06-16|2447.40
#2017-06-19|2419.27
#2017-06-20|2398.95
#2017-06-21|2375.33
#2017-06-22|2368.21
#2017-06-23|2378.62
#2017-06-26|2373.06
#2017-06-27|2346.42
#2017-06-28|2340.73
#2017-06-29|2328.99
#2017-06-30|2332.53
#2017-07-03|2343.25
#2017-07-04| .
#2017-07-05|2324.50
#2017-07-06|2306.22
#2017-07-07|2330.82
#2017-07-10|2308.18
#2017-07-11|2308.94
#2017-07-12|2333.82
#2017-07-13|2314.66
#2017-07-14|2316.25
#2017-07-17|2327.34
#2017-07-18|2340.99
#2017-07-19|2366.14
#2017-07-20|2455.28
#2017-07-21|2481.71
#2017-07-24|2453.82
#2017-07-25|2468.69
#2017-07-26|2479.10
#2017-07-27|2464.60
#2017-07-28|2478.96
#2017-07-31|2476.87
#2017-08-01|2504.33
#2017-08-02|2489.56
#2017-08-03|2501.24
#2017-08-04|2518.14
#2017-08-07|2508.35
#2017-08-08|2518.58
#2017-08-09|2520.83
#2017-08-10|2528.25
#2017-08-11|2493.36
#2017-08-14|2517.62
#2017-08-15|2508.38
#2017-08-16|2501.38
#2017-08-17|2471.00
#2017-08-18|2476.97
#2017-08-21|2487.97
#2017-08-22|2493.51
#2017-08-23|2490.85
#2017-08-24|2504.73
#2017-08-25|2504.41
#2017-08-28|2504.71
#2017-08-29|2501.78
#2017-08-30|2492.89
#2017-08-31|2507.80
#2017-09-01|2510.17
#2017-09-04| .
#2017-09-05|2509.60
#2017-09-06|2505.48
#2017-09-07|2517.58
#2017-09-08|2535.25
#2017-09-11|2554.77
#2017-09-12|2512.26
#2017-09-13|2501.80
#2017-09-14|2524.73
#2017-09-15|2535.86
#2017-09-18|2534.92
#2017-09-19|2526.90
#2017-09-20|2524.78
#2017-09-21|2512.85
#2017-09-22|2522.37
#2017-09-25|2538.13
#2017-09-26|2549.15
#2017-09-27|2526.50
#2017-09-28|2539.98
#2017-09-29|2513.16
#2017-10-02|2559.09
#2017-10-03|2571.96
#2017-10-04|2592.46
#2017-10-05|2598.73
#2017-10-06|2592.81
#2017-10-09|2596.96
#2017-10-10|2623.96
#2017-10-11|2643.58
#2017-10-12|2652.74
#2017-10-13|2634.28
#2017-10-16|2607.45
#2017-10-17|2626.68
#2017-10-18|2652.52
#2017-10-19|2672.91
#2017-10-20|2656.62
#2017-10-23|2641.97
#2017-10-24|2599.43
#2017-10-25|2602.21
#2017-10-26|2621.73
#2017-10-27|2653.60
#2017-10-30|2608.64
#2017-10-31|2612.94
#2017-11-01|2588.73
#2017-11-02|2627.15
#2017-11-03|2613.64
#2017-11-06|2602.65
#2017-11-07|2592.52
#2017-11-08|2608.48
#2017-11-09|2595.09
#2017-11-10|2576.69
#2017-11-13|2591.88
#2017-11-14|2631.96
#2017-11-15|2613.10
#2017-11-16|2643.94
#2017-11-17|2642.03
#2017-11-20|2639.79
#2017-11-21|2679.53
#2017-11-22|2669.24
#2017-11-23| .
#2017-11-24|2660.49
#2017-11-27|2669.27
#2017-11-28|2704.64
#2017-11-29|2743.05
#2017-11-30|2745.98
#2017-12-01|2716.43
#2017-12-04|2711.03
#2017-12-05|2665.41
#2017-12-06|2660.72
#2017-12-07|2660.51
#2017-12-08|2650.87
#2017-12-11|2629.81
#2017-12-12|2584.94
#2017-12-13|2608.29
#2017-12-14|2575.38
#2017-12-15|2637.19
#2017-12-18|2612.72
#2017-12-19|2548.46
#2017-12-20|2551.60
#2017-12-21|2547.26
#2017-12-22|2552.70
#2017-12-25| .
#2017-12-26|2554.01
#2017-12-27|2577.08
#2017-12-28|2603.36
#2017-12-29|2591.34
#2018-01-01| .
#2018-01-02|2558.42
#2018-01-03|2532.90
#2018-01-04|2519.17
#2018-01-05|2508.75
#2018-01-08|2535.15
#2018-01-09|2496.84
#2018-01-10|2446.33
#2018-01-11|2468.48
#2018-01-12|2457.57
#2018-01-15| .
#2018-01-16|2451.22
#2018-01-17|2478.64
#2018-01-18|2447.71
#2018-01-19|2475.34
#2018-01-22|2480.84
#2018-01-23|2521.07
#2018-01-24|2527.44
#2018-01-25|2512.30
#2018-01-26|2469.66
#2018-01-29|2447.90
#2018-01-30|2442.07
#2018-01-31|2444.68
#2018-02-01|2432.47
#2018-02-02|2423.34
#2018-02-05|2340.16
#2018-02-06|2327.82
#2018-02-07|2301.38
#2018-02-08|2260.92
#2018-02-09|2324.13
#2018-02-12|2328.61
#2018-02-13|2310.18
#2018-02-14|2291.49
#2018-02-15|2326.64
#2018-02-16|2352.83
#2018-02-19| .
#2018-02-20|2309.73
#2018-02-21|2299.93
#2018-02-22|2320.30
#2018-02-23|2365.88
#2018-02-26|2362.70
#2018-02-27|2315.94
#2018-02-28|2263.00
#2018-03-01|2268.94
#2018-03-02|2237.86
#2018-03-05|2272.47
#2018-03-06|2239.90
#2018-03-07|2291.74
#2018-03-08|2291.11
#2018-03-09|2328.04
#2018-03-12|2370.70
#2018-03-13|2349.50
#2018-03-14|2352.63
#2018-03-15|2371.96
#2018-03-16|2404.95
#2018-03-19|2409.74
#2018-03-20|2384.37
#2018-03-21|2383.58
#2018-03-22|2373.08
#2018-03-23|2313.33
#2018-03-26|2348.58
#2018-03-27|2356.59
#2018-03-28|2379.30
#2018-03-29|2388.41
#2018-03-30| .
#2018-04-02|2350.90
#2018-04-03|2382.51
#2018-04-04|2397.05
#2018-04-05|2439.21
#2018-04-06|2431.56
#2018-04-09|2425.00
#2018-04-10|2422.70
#2018-04-11|2438.81
#2018-04-12|2408.52
#2018-04-13|2420.70
#2018-04-16|2465.82
#2018-04-17|2483.71
#2018-04-18|2466.69
#2018-04-19|2465.78
#2018-04-20|2467.22
#2018-04-23|2485.61
#2018-04-24|2497.28
#2018-04-25|2485.52
#2018-04-26|2528.75
#2018-04-27|2529.20
#2018-04-30|2510.92
#2018-05-01|2532.23
#2018-05-02|2531.91
#2018-05-03|2536.97
#2018-05-04|2561.81
#2018-05-07|2544.67
#2018-05-08|2513.38
#2018-05-09|2513.11
#2018-05-10|2546.50
#2018-05-11|2546.52
#2018-05-14|2531.60
#2018-05-15|2511.91
#2018-05-16|2494.91
#2018-05-17|2489.03
#2018-05-18|2492.00
#2018-05-21|2507.46
#2018-05-22|2513.32
#2018-05-23|2535.69
#2018-05-24|2551.69
#2018-05-25|2557.82
#2018-05-28| .
#2018-05-29|2580.67
#2018-05-30|2615.51
#2018-05-31|2590.25
#2018-06-01|2575.39
#2018-06-04|2570.49
#2018-06-05|2543.09
#2018-06-06|2492.98
#2018-06-07|2496.53
#2018-06-08|2484.02
#2018-06-11|2468.49
#2018-06-12|2487.03
#2018-06-13|2474.27
#2018-06-14|2503.43
#2018-06-15|2533.22
#2018-06-18|2563.69
#2018-06-19|2605.43
#2018-06-20|2619.10
#2018-06-21|2623.10
#2018-06-22|2634.09
#2018-06-25|2644.35
#2018-06-26|2639.91
#2018-06-27|2627.62
#2018-06-28|2638.02
#2018-06-29|2621.77
#2018-07-02|2649.66
#2018-07-03|2673.54
#2018-07-04| .
#2018-07-05|2719.39
#2018-07-06|2742.10
#2018-07-09|2671.94
#2018-07-10|2702.18
#2018-07-11|2702.50
#2018-07-12|2698.51
#2018-07-13|2689.64
#2018-07-16|2688.28
#2018-07-17|2671.31
#2018-07-18|2661.13
#2018-07-19|2700.65
#2018-07-20|2685.21
#2018-07-23|2680.08
#2018-07-24|2684.12
#2018-07-25|2674.79
#2018-07-26|2700.64
#2018-07-27|2664.66
#2018-07-30|2651.23
#2018-07-31|2692.14
#2018-08-01|2657.89
#2018-08-02|2684.13
#2018-08-03|2669.61
#2018-08-06|2701.97
#2018-08-07|2687.01
#2018-08-08|2684.86
#2018-08-09|2678.30
#2018-08-10|2667.28
#2018-08-13|2668.09
#2018-08-14|2704.43
#2018-08-15|2706.23
#2018-08-16|2741.04
#2018-08-17|2740.32
#2018-08-20|2731.81
#2018-08-21|2734.00
#2018-08-22|2715.04
#2018-08-23|2707.38
#2018-08-24|2704.73
#2018-08-27|2671.06
#2018-08-28|2661.93
#2018-08-29|2680.55
#2018-08-30|2683.86
#2018-08-31|2686.85
#2018-09-03| .
#2018-09-04|2701.08
#2018-09-05|2737.11
#2018-09-06|2758.40
#2018-09-07|2744.75
#2018-09-10|2738.44
#2018-09-11|2756.16
#2018-09-12|2755.29
#2018-09-13|2779.35
#2018-09-14|2782.41
#2018-09-17|2793.00
#2018-09-18|2784.61
#2018-09-19|2725.83
#2018-09-20|2750.61
#2018-09-21|2762.24
#2018-09-24|2738.80
#2018-09-25|2719.59
#2018-09-26|2671.65
#2018-09-27|2695.58
#2018-09-28|2747.19
#2018-10-01|2703.64
#2018-10-02|2712.69
#2018-10-03|2718.51
#2018-10-04|2702.44
#2018-10-05|2718.31
#2018-10-08|2760.72
#2018-10-09|2773.69
#2018-10-10|2746.28
#2018-10-11|2676.32
#2018-10-12|2629.60
#2018-10-15|2641.33
#2018-10-16|2713.34
#2018-10-17|2697.47
#2018-10-18|2696.89
#2018-10-19|2718.15
#2018-10-22|2673.28
#2018-10-23|2634.15
#2018-10-24|2627.84
#2018-10-25|2619.85
#2018-10-26|2562.95
#2018-10-29|2592.10
#2018-10-30|2575.37
#2018-10-31|2521.08
#2018-11-01|2528.47
#2018-11-02|2540.89
#2018-11-05|2584.39
#2018-11-06|2632.45
#2018-11-07|2680.19
#2018-11-08|2667.00
#2018-11-09|2659.94
#2018-11-12|2650.05
#2018-11-13|2652.85
#2018-11-14|2630.04
#2018-11-15|2658.76
#2018-11-16|2682.69
#2018-11-19|2687.63
#2018-11-20|2667.01
#2018-11-21|2655.71
#2018-11-22| .
#2018-11-23|2661.47
#2018-11-26|2689.28
#2018-11-27|2652.50
#2018-11-28|2669.91
#2018-11-29|2626.06
#2018-11-30|2658.53
#2018-12-03|2685.95
#2018-12-04|2621.94
#2018-12-05| .
#2018-12-06|2646.76
#2018-12-07|2663.28
#2018-12-10|2674.42
#2018-12-11|2697.04
#2018-12-12|2717.23
#2018-12-13|2720.37
#2018-12-14|2733.13
#2018-12-17|2638.78
#2018-12-18|2615.31
#2018-12-19|2606.84
#2018-12-20|2620.18
#2018-12-21|2575.61
#2018-12-24|2460.17
#2018-12-25| .
#2018-12-26|2516.49
#2018-12-27|2548.70
#2018-12-28|2566.48
#2018-12-31|2584.41
#2019-01-01| .
#2019-01-02|2530.90
#2019-01-03|2528.54
#2019-01-04|2550.44
#2019-01-07|2525.67
#2019-01-08|2584.35
#2019-01-09|2585.47
#2019-01-10|2602.36
#2019-01-11|2600.70
#2019-01-14|2559.83
#2019-01-15|2592.51
#2019-01-16|2605.04
#2019-01-17|2624.71
#2019-01-18|2647.78
#2019-01-21| .
#2019-01-22|2637.30
#2019-01-23|2663.43
#2019-01-24|2697.33
#2019-01-25|2674.26
#2019-01-28|2639.92
#2019-01-29|2639.04
#2019-01-30|2661.28
#2019-01-31|2717.23
#2019-02-01|2686.64
#2019-02-04|2695.53
#2019-02-05|2707.72
#2019-02-06|2682.73
#2019-02-07|2719.20
#2019-02-08|2753.01
#2019-02-11|2756.21
#2019-02-12|2770.45
#2019-02-13|2766.95
#2019-02-14|2769.89
#2019-02-15|2801.31
#2019-02-18| .
#2019-02-19|2824.15
#2019-02-20|2839.07
#2019-02-21|2855.44
#2019-02-22|2890.11
#2019-02-25|2852.36
#2019-02-26|2835.51
#2019-02-27|2847.08
#2019-02-28|2816.81
#2019-03-01|2831.99
#2019-03-04|2847.75
#2019-03-05|2826.34
#2019-03-06|2796.26
#2019-03-07|2811.11
#2019-03-08|2820.42
#2019-03-11|2863.10
#2019-03-12|2869.59
#2019-03-13|2865.09
#2019-03-14|2851.54
#2019-03-15|2858.73
#2019-03-18|2868.09
#2019-03-19|2838.07
#2019-03-20|2847.53
#2019-03-21|2887.24
#2019-03-22|2853.15
#2019-03-25|2863.31
#2019-03-26|2879.12
#2019-03-27|2866.57
#2019-03-28|2854.25
#2019-03-29|2855.05
#2019-04-01|2832.49
#2019-04-02|2811.52
#2019-04-03|2820.76
#2019-04-04|2819.31
#2019-04-05|2855.23
#2019-04-08|2820.72
#2019-04-09|2797.51
#2019-04-10|2814.65
#2019-04-11|2809.58
#2019-04-12|2822.64
#2019-04-15|2818.24
#2019-04-16|2800.95
#2019-04-17|2795.02
#2019-04-18|2810.37
#2019-04-19| .
#2019-04-22|2797.01
#2019-04-23|2816.52
#2019-04-24|2836.04
#2019-04-25|2831.88
#2019-04-26|2848.19
#2019-04-29|2847.19
#2019-04-30|2882.61
#2019-05-01|2852.26
#2019-05-02|2845.08
#2019-05-03|2904.37
#2019-05-06|2903.45
#2019-05-07|2881.14
#2019-05-08|2862.45
#2019-05-09|2864.25
#2019-05-10|2908.96
#2019-05-13|2926.37
#2019-05-14|2914.47
#2019-05-15|2913.23
#2019-05-16|2927.13
#2019-05-17|2926.44
#2019-05-20|2919.15
#2019-05-21|2928.51
#2019-05-22|2942.01
#2019-05-23|2926.93
#2019-05-24|2928.90
#2019-05-27| .
#2019-05-28|2897.90
#2019-05-29|2851.76
#2019-05-30|2833.18
#2019-05-31|2858.54
#2019-06-03|2888.43
#2019-06-04|2894.20
#2019-06-05|2909.96
#2019-06-06|2919.23
#2019-06-07|2922.57
#2019-06-10|2908.47
#2019-06-11|2904.02
#2019-06-12|2952.83
#2019-06-13|2960.04
#2019-06-14|2972.42
#2019-06-17|2944.90
#2019-06-18|2944.95
#2019-06-19|2972.90
#2019-06-20|2990.29
#2019-06-21|2988.12
#2019-06-24|2975.76
#2019-06-25|2981.12
#2019-06-26|2934.41
#2019-06-27|2959.78
#2019-06-28|3006.96
#2019-07-01|2986.33
#2019-07-02|3022.05
#2019-07-03|3043.19
#2019-07-04| .
#2019-07-05|3048.68
#2019-07-08|3040.99
#2019-07-09|3030.97
#2019-07-10|3027.81
#2019-07-11|3012.67
#2019-07-12|3007.60
#2019-07-15|2992.31
#2019-07-16|3005.25
#2019-07-17|3026.52
#2019-07-18|3059.25
#2019-07-19|3020.88
#2019-07-22|3014.07
#2019-07-23|3027.92
#2019-07-24|3044.33
#2019-07-25|3020.89
#2019-07-26|3048.59
#2019-07-29|3050.60
#2019-07-30|3068.62
#2019-07-31|3072.42
#2019-08-01|3059.66
#2019-08-02|3050.17
#2019-08-05|2963.82
#2019-08-06|2979.09
#2019-08-07|3011.60
#2019-08-08|3073.45
#2019-08-09|3065.57
#2019-08-12|3061.85
#2019-08-13|3073.80
#2019-08-14|3044.93
#2019-08-15|3094.38
#2019-08-16|3134.68
#2019-08-19|3138.79
#2019-08-20|3130.80
#2019-08-21|3140.00
#2019-08-22|3140.30
#2019-08-23|3078.50
#2019-08-26|3125.74
#2019-08-27|3124.72
#2019-08-28|3136.04
#2019-08-29|3168.48
#2019-08-30|3186.05
#2019-09-02| .
#2019-09-03|3210.35
#2019-09-04|3223.27
#2019-09-05|3212.21
#2019-09-06|3171.09
#2019-09-09|3140.08
#2019-09-10|3139.60
#2019-09-11|3206.79
#2019-09-12|3217.84
#2019-09-13|3218.23
#2019-09-16|3205.32
#2019-09-17|3212.11
#2019-09-18|3219.71
#2019-09-19|3237.14
#2019-09-20|3201.44
#2019-09-23|3197.00
#2019-09-24|3202.22
#2019-09-25|3235.33
#2019-09-26|3241.88
#2019-09-27|3232.44
#2019-09-30|3232.00
#2019-10-01|3200.35
#2019-10-02|3164.40
#2019-10-03|3171.02
#2019-10-04|3212.16
#2019-10-07|3210.82
#2019-10-08|3185.44
#2019-10-09|3201.86
#2019-10-10|3210.86
#2019-10-11|3247.46
#2019-10-14|3226.73
#2019-10-15|3208.42
#2019-10-16|3226.10
#2019-10-17|3269.55
#2019-10-18|3258.31
#2019-10-21|3266.27
#2019-10-22|3266.12
#2019-10-23|3271.30
#2019-10-24|3261.39
#2019-10-25|3255.23
#2019-10-28|3243.24
#2019-10-29|3256.55
#2019-10-30|3283.00
#2019-10-31|3286.72
#2019-11-01|3286.06
#2019-11-04|3214.89
#2019-11-05|3186.10
#2019-11-06|3184.80
#2019-11-07|3131.52
#2019-11-08|3092.90
#2019-11-11|3073.77
#2019-11-12|3080.16
#2019-11-13|3107.91
#2019-11-14|3107.59
#2019-11-15|3106.18
#2019-11-18|3113.72
#2019-11-19|3136.41
#2019-11-20|3147.33
#2019-11-21|3123.14
#2019-11-22|3136.95
#2019-11-25|3170.02
#2019-11-26|3188.58
#2019-11-27|3201.36
#2019-11-28|3201.36
#2019-11-29|3200.87
#2019-12-02|3183.19
#2019-12-03|3174.32
#2019-12-04|3191.20
#2019-12-05|3205.06
#2019-12-06|3210.68
#2019-12-09|3202.03
#2019-12-10|3220.09
#2019-12-11|3242.63
#2019-12-12|3222.44
#2019-12-13|3201.38
#2019-12-16|3249.29
#2019-12-17|3267.30
#2019-12-18|3296.39
#2019-12-19|3290.87
#2019-12-20|3287.00
#2019-12-23|3265.22
#2019-12-24|3268.87
#2019-12-25| .
#2019-12-26|3264.94
#2019-12-27|3278.69
#2019-12-30|3291.51
#2019-12-31|3293.05
#2020-01-01| .
#2020-01-02|3251.95
#2020-01-03|3263.19
#2020-01-06|3231.67
#2020-01-07|3201.89
#2020-01-08|3179.70
#2020-01-09|3179.33
#2020-01-10|3187.85
#2020-01-13|3226.35
#2020-01-14|3208.23
#2020-01-15|3249.87
#2020-01-16|3286.64
#2020-01-17|3312.40
#2020-01-20| .
#2020-01-21|3331.96
#2020-01-22|3344.98
#2020-01-23|3371.54
#2020-01-24|3354.52
#2020-01-27|3362.38
#2020-01-28|3369.12
#2020-01-29|3367.84
#2020-01-30|3379.01
#2020-01-31|3328.99
#2020-02-03|3375.78
#2020-02-04|3408.55
#2020-02-05|3433.87
#2020-02-06|3433.84
#2020-02-07|3427.61
#2020-02-10|3442.42
#2020-02-11|3435.12
#2020-02-12|3441.06
#2020-02-13|3482.70
#2020-02-14|3505.00
#2020-02-17| .
#2020-02-18|3507.89
#2020-02-19|3481.56
#2020-02-20|3483.34
#2020-02-21|3482.34
#2020-02-24|3434.71
#2020-02-25|3353.52
#2020-02-26|3335.00
#2020-02-27|3177.41
#2020-02-28|3034.14
#2020-03-02|3177.74
#2020-03-03|3165.06
#2020-03-04|3327.98
#2020-03-05|3268.06
#2020-03-06|3301.01
#2020-03-09|3115.00
#2020-03-10|3169.50
#2020-03-11|3006.43
#2020-03-12|2725.40
#2020-03-13|2881.21
#2020-03-16|2576.94
#2020-03-17|3105.38
#2020-03-18|3053.65
#2020-03-19|3037.55
#2020-03-20|2715.55
#2020-03-23|2504.95
#2020-03-24|2714.27
#2020-03-25|2681.77
#2020-03-26|2870.90
#2020-03-27|2821.62
#2020-03-30|3012.13
#2020-03-31|2917.40
#2020-04-01|2686.87
#2020-04-02|2769.40
#2020-04-03|2728.09
#2020-04-06|2938.34
#2020-04-07|2858.60
#2020-04-08|2956.01
#2020-04-09|3109.38
#2020-04-10|3109.38
#2020-04-13|3018.02
#2020-04-14|3109.19
#2020-04-15|2996.83
#2020-04-16|3017.97
#2020-04-17|3114.16
#2020-04-20|3008.19
#2020-04-21|2997.69
#2020-04-22|3039.48
#2020-04-23|3006.87
#2020-04-24|3043.18
#2020-04-27|3097.25
#2020-04-28|3122.35
#2020-04-29|3168.93
#2020-04-30|3009.00
#2020-05-01|2940.17
#2020-05-04|2918.25
#2020-05-05|2945.24
#2020-05-06|2848.65
#2020-05-07|2912.93
#2020-05-08|2992.24
#2020-05-11|2962.05
#2020-05-12|2863.67
#2020-05-13|2835.57
#2020-05-14|2820.52
#2020-05-15|2821.56
#2020-05-18|2987.95
#2020-05-19|2881.33
#2020-05-20|2965.27
#2020-05-21|2984.26
#2020-05-22|3001.07
#2020-05-25|3001.07
#2020-05-26|3038.43
#2020-05-27|3065.11
#2020-05-28|3074.59
#2020-05-29|3085.96
#2020-06-01|3073.41
#2020-06-02|3084.60
#2020-06-03|3133.44
#2020-06-04|3099.57
#2020-06-05|3143.92
#2020-06-08|3176.77
#2020-06-09|3119.97
#2020-06-10|3073.55
#2020-06-11|2897.15
#2020-06-12|2926.38
#2020-06-15|2978.86
#2020-06-16|3002.48
#2020-06-17|2956.63
#2020-06-18|2949.55
#2020-06-19|2901.40
#2020-06-22|2909.36
#2020-06-23|2897.78
#2020-06-24|2866.07
#2020-06-25|2852.52
#2020-06-26|2781.43
#2020-06-29|2894.39
#2020-06-30|2966.37
#2020-07-01|2953.83
#2020-07-02|2973.10
#2020-07-03| .
#2020-07-06|2949.71
#2020-07-07|2911.95
#2020-07-08|2891.68
#2020-07-09|2824.78
#2020-07-10|2888.02
#2020-07-13|2866.07
#2020-07-14|2893.13
#2020-07-15|2925.20
#2020-07-16|2938.65
#2020-07-17|2981.17
#2020-07-20|2934.86
#2020-07-21|2988.51
#2020-07-22|3009.06
#2020-07-23|3022.37
#2020-07-24|2978.31
#2020-07-27|2958.04
#2020-07-28|2977.19
#2020-07-29|2994.58
#2020-07-30|2952.05
#2020-07-31|2911.47
#2020-08-03|2914.25
#2020-08-04|2950.44
#2020-08-05|2943.51
#2020-08-06|2973.05
#2020-08-07|3075.15
#2020-08-10|3091.24
#2020-08-11|3031.19
#2020-08-12|3080.14
#2020-08-13|3047.92
#2020-08-14|3058.62
#2020-08-17|3036.09
#2020-08-18|3008.88
#2020-08-19|3006.81
#2020-08-20|2985.68
#2020-08-21|2962.53
#2020-08-24|2997.40
#2020-08-25|2994.07
#2020-08-26|2945.43
#2020-08-27|2957.01
#2020-08-28|2977.99
#2020-08-31|2956.45
#2020-09-01|2925.49
#2020-09-02|2977.48
#2020-09-03|2958.83
#2020-09-04|2927.68
#2020-09-07| .
#2020-09-08|2856.38
#2020-09-09|2876.10
#2020-09-10|2827.62
#2020-09-11|2790.65
#2020-09-14|2815.07
#2020-09-15|2794.19
#2020-09-16|2816.87
#2020-09-17|2790.17
#2020-09-18|2756.67
#2020-09-21|2747.45
#2020-09-22|2755.83
#2020-09-23|2685.04
#2020-09-24|2717.87
#2020-09-25|2749.51
#2020-09-28|2788.51
#2020-09-29|2783.58
#2020-09-30|2794.61
#2020-10-01|2798.88
#2020-10-02|2828.63
#2020-10-05|2844.64
#2020-10-06|2873.76
#2020-10-07|2888.45
#2020-10-08|2930.22
#2020-10-09|2927.50
#2020-10-12|2974.21
#2020-10-13|2951.07
#2020-10-14|2925.89
#2020-10-15|2937.18
#2020-10-16|2939.38
#2020-10-19|2899.28
#2020-10-20|2912.22
#2020-10-21|2940.09
#2020-10-22|2988.96
#2020-10-23|3011.52
#2020-10-26|2997.23
#2020-10-27|2981.86
#2020-10-28|2874.26
#2020-10-29|2882.79
#2020-10-30|2866.56
#2020-11-02|2942.55
#2020-11-03|3005.14
#2020-11-04|2919.41
#2020-11-05|2964.34
#2020-11-06|2917.00
#2020-11-09|3074.17
#2020-11-10|3262.89
#2020-11-11|3246.77
#2020-11-12|3148.28
#2020-11-13|3224.25
#2020-11-16|3276.32
#2020-11-17|3234.36
#2020-11-18|3143.22
#2020-11-19|3138.63
#2020-11-20|3143.57
#2020-11-23|3185.41
#2020-11-24|3282.00
#2020-11-25|3251.02
#2020-11-26|3251.02
#2020-11-27|3203.98
#2020-11-30|3099.46
#2020-12-01|3114.89
#2020-12-02|3112.50
#2020-12-03|3089.44
#2020-12-04|3121.79
#2020-12-07|3113.65
#2020-12-08|3123.50
#2020-12-09|3145.27
#2020-12-10|3146.88
#2020-12-11|3175.37
#2020-12-14|3176.91
#2020-12-15|3260.41
#2020-12-16|3222.31
#2020-12-17|3256.50
#2020-12-18|3178.96
#2020-12-21|3080.54
#2020-12-22|3132.08
#2020-12-23|3149.69
#2020-12-24|3170.22
#2020-12-25|3170.22
#2020-12-28|3198.15
#2020-12-29|3161.01
#2020-12-30|3164.11
#2020-12-31|3193.11
#2021-01-01|3193.11
#2021-01-04|3145.68
#2021-01-05|3138.60
#2021-01-06|3272.41
#2021-01-07|3239.04
#2021-01-08|3227.62
#2021-01-11|3221.12
#2021-01-12|3251.74
#2021-01-13|3248.96
#2021-01-14|3254.65
#2021-01-15|3264.71
#2021-01-18|3264.71
#2021-01-19|3226.37
#2021-01-20|3198.29
#2021-01-21|3162.09
#2021-01-22|3194.55
#2021-01-25|3222.82
#2021-01-26|3201.98
#2021-01-27|3170.70
#2021-01-28|3154.55
#2021-01-29|3156.96
#2021-02-01|3192.93
#2021-02-02|3196.57
#2021-02-03|3163.17
#2021-02-04|3208.82
#2021-02-05|3257.38
#2021-02-08|3262.72
#2021-02-09|3294.31
#2021-02-10|3296.23
#2021-02-11|3298.08
#2021-02-12|3256.36
#2021-02-15|3256.36
#2021-02-16|3272.72
#2021-02-17|3306.69
#2021-02-18|3298.51
#2021-02-19|3322.42
#2021-02-22|3287.83
#2021-02-23|3325.89
#2021-02-24|3315.65
#2021-02-25|3309.41
#2021-02-26|3262.17
#2021-03-01|3314.20
#2021-03-02|3283.12
#2021-03-03|3293.03
#2021-03-04|3271.39
#2021-03-05|3392.31
#2021-03-08|3460.50
#2021-03-09|3429.33
#2021-03-10|3469.31
#2021-03-11|3446.55
#2021-03-12|3502.74
#2021-03-15|3539.81
#2021-03-16|3544.23
#2021-03-17|3419.24
#2021-03-18|3422.83
#2021-03-19|3467.13
#2021-03-22|3404.60
#2021-03-23|3400.50
#2021-03-24|3425.22
#2021-03-25|3459.72
#2021-03-26|3477.12
#2021-03-29|3502.92
#2021-03-30|3489.08
#2021-03-31|3497.64
#2021-04-01|3503.47
#2021-04-02|3503.47
#2021-04-05|3530.68
#2021-04-06|3547.06
#2021-04-07|3547.79
#2021-04-08|3559.24
#2021-04-09|3561.36
#2021-04-12|3590.34
#2021-04-13|3585.92
#2021-04-14|3617.39
#2021-04-15|3668.45
#2021-04-16|3677.50
#2021-04-19|3662.02
#2021-04-20|3688.89
#2021-04-21|3691.30
#2021-04-22|3679.05
#2021-04-23|3686.08
#2021-04-26|3638.60
#2021-04-27|3596.87
#2021-04-28|3601.25
#2021-04-29|3617.17
#2021-04-30|3612.97
#2021-05-03|3647.25
#2021-05-04|3626.36
#2021-05-05|3578.95
#2021-05-06|3627.19
#2021-05-07|3653.30
#2021-05-10|3669.32
#2021-05-11|3636.35
#2021-05-12|3528.82
#2021-05-13|3619.77
#2021-05-14|3622.46
#2021-05-17|3587.19
#2021-05-18|3565.51
#2021-05-19|3547.58
#2021-05-20|3567.47
#2021-05-21|3587.84
#2021-05-24|3610.26
#2021-05-25|3575.92
#2021-05-26|3615.65
#2021-05-27|3596.57
#2021-05-28|3607.26
#2021-05-31|3607.26
#2021-06-01|3632.77
#2021-06-02|3642.23
#2021-06-03|3667.30
#2021-06-04|3662.77
#2021-06-07|3678.06
#2021-06-08|3691.68
#2021-06-09|3714.10
#2021-06-10|3723.56
#2021-06-11|3749.45
#2021-06-14|3732.23
#2021-06-15|3750.98
#2021-06-16|3723.68
#2021-06-17|3718.90
#2021-06-18|3580.67
#2021-06-21|3656.51
#2021-06-22|3617.19
#2021-06-23|3577.29
#2021-06-24|3610.59
#2021-06-25|3646.66
#2021-06-28|3633.03
#2021-06-29|3590.50
#2021-06-30|3593.49
#2021-07-01|3631.90
#2021-07-02|3620.85
#2021-07-05|3620.85
#2021-07-06|3597.91
#2021-07-07|3622.67
#2021-07-08|3588.07
#2021-07-09|3620.51
#2021-07-12|3638.91
#2021-07-13|3611.74
#2021-07-14|3608.40
#2021-07-15|3638.22
#2021-07-16|3658.98
#2021-07-19|3585.34
#2021-07-20|3650.43
#2021-07-21|3633.59
#2021-07-22|3602.39
#2021-07-23|3664.92
#2021-07-26|3679.52
#2021-07-27|3714.09
#2021-07-28|3706.24
#2021-07-29|3715.40
#2021-07-30|3684.22
#2021-08-02|3708.66
#2021-08-03|3782.56
#2021-08-04|3765.55
#2021-08-05|3801.81
#2021-08-06|3794.67
#2021-08-09|3772.14
#2021-08-10|3775.51
#2021-08-11|3798.32
#2021-08-12|3782.85
#2021-08-13|3811.65
#2021-08-16|3811.21
#2021-08-17|3805.36
#2021-08-18|3755.65
#2021-08-19|3752.10
#2021-08-20|3784.89
#2021-08-23|3765.46
#2021-08-24|3743.35
#2021-08-25|3741.79
#2021-08-26|3692.77
#2021-08-27|3742.50
#2021-08-30|3759.57
#2021-08-31|3763.85
#2021-09-01|3810.82
#2021-09-02|3830.21
#2021-09-03|3791.11
#2021-09-06|3791.11
#2021-09-07|3730.78
#2021-09-08|3780.02
#2021-09-09|3737.04
#2021-09-10|3660.41
#2021-09-13|3638.81
#2021-09-14|3609.17
#2021-09-15|3605.41
#2021-09-16|3569.34
#2021-09-17|3553.71
#2021-09-20|3535.63
#2021-09-21|3525.14
#2021-09-22|3540.49
#2021-09-23|3543.70
#2021-09-24|3533.86
#2021-09-27|3556.79
#2021-09-28|3508.02
#2021-09-29|3559.04
#2021-09-30|3497.82
#2021-10-01|3539.31
#2021-10-04|3600.82
#2021-10-05|3632.28
#2021-10-06|3643.52
#2021-10-07|3642.35
#2021-10-08|3612.92
#2021-10-11|3599.42
#2021-10-12|3621.20
#2021-10-13|3637.96
#2021-10-14|3704.11
#2021-10-15|3675.93
#2021-10-18|3635.45
#2021-10-19|3652.42
#2021-10-20|3687.45
#2021-10-21|3691.92
#2021-10-22|3708.30
#2021-10-25|3745.44
#2021-10-26|3732.33
#2021-10-27|3680.66
#2021-10-28|3710.46
#2021-10-29|3709.48
#2021-11-01|3761.65
#2021-11-02|3740.93
#2021-11-03|3761.71
#2021-11-04|3743.35
#2021-11-05|3800.77
#2021-11-08|3767.79
#2021-11-09|3768.04
#2021-11-10|3809.14
#2021-11-11|3803.01
#2021-11-12|3802.74
#2021-11-15|3822.05
#2021-11-16|3822.19
#2021-11-17|3838.52
#2021-11-18|3830.18
#2021-11-19|3854.80
#2021-11-22|3868.02
#2021-11-23|3873.69
#2021-11-24|3865.71
#2021-11-25|3865.71
#2021-11-26|3767.43
#2021-11-29|3802.04
#2021-11-30|3695.06
#2021-12-01|3686.78
#2021-12-02|3776.46
#2021-12-03|3791.46
#2021-12-06|3883.83
#2021-12-07|3892.78
#2021-12-08|3922.67
#2021-12-09|3886.00
#2021-12-10|3899.92
#2021-12-13|3915.90
#2021-12-14|3896.51
#2021-12-15|3969.51
#2021-12-16|3964.92
#2021-12-17|3961.15
#2021-12-20|3961.67
#2021-12-21|3967.39
#2021-12-22|4005.91
#2021-12-23|4001.41
#2021-12-24|4001.41
#2021-12-27|4031.30
#2021-12-28|4026.62
#2021-12-29|4064.59
#2021-12-30|4072.21
#2021-12-31|4087.01
#2022-01-03|4079.82
#2022-01-04|4059.25
#2022-01-05|4030.09
#2022-01-06|4005.58
#2022-01-07|3989.57
#2022-01-10|3936.02
#2022-01-11|3903.36
#2022-01-12|3883.59
#2022-01-13|3877.69
#2022-01-14|3875.00
#2022-01-17|3875.00
#2022-01-18|3838.55
#2022-01-19|3793.18
#2022-01-20|3786.00
#2022-01-21|3759.45
#2022-01-24|3768.48
#2022-01-25|3764.35
#2022-01-26|3759.11
#2022-01-27|3752.34
#2022-01-28|3811.14
#2022-01-31|3855.77
#2022-02-01|3852.88
#2022-02-02|3845.21
#2022-02-03|3824.82
#2022-02-04|3784.16
#2022-02-07|3803.20
#2022-02-08|3815.21
#2022-02-09|3834.66
#2022-02-10|3775.22
#2022-02-11|3800.83
#2022-02-14|3785.44
#2022-02-15|3784.46
#2022-02-16|3800.49
#2022-02-17|3801.05
#2022-02-18|3781.75
#2022-02-21|3781.75
#2022-02-22|3766.63
#2022-02-23|3731.40
#2022-02-24|3865.59
#2022-02-25|3957.53
#2022-02-28|4001.03
#2022-03-01|3962.95
#2022-03-02|4047.26
#2022-03-03|4089.02
#2022-03-04|4155.70
#2022-03-07|4187.72
#2022-03-08|4132.34
#2022-03-09|4095.44
#2022-03-10|4111.75
#2022-03-11|4088.51
#2022-03-14|4072.26
#2022-03-15|4114.78
#2022-03-16|4123.78
#2022-03-17|4130.70
#2022-03-18|4117.40
#2022-03-21|4147.88
#2022-03-22|4108.24
#2022-03-23|4091.37
#2022-03-24|4137.43
#2022-03-25|4205.32
#2022-03-28|4218.30
#2022-03-29|4278.12
#2022-03-30|4283.54
#2022-03-31|4269.29
#2022-04-01|4359.83
#2022-04-04|4290.27
#2022-04-05|4282.46
#2022-04-06|4331.15
#2022-04-07|4304.01
#2022-04-08|4319.50
#2022-04-11|4280.28
#2022-04-12|4300.39
#2022-04-13|4274.47
#2022-04-14|4261.88
#2022-04-15|4261.88
#2022-04-18|4264.18
#2022-04-19|4296.78
#2022-04-20|4345.09
#2022-04-21|4301.03
#2022-04-22|4290.15
#2022-04-25|4214.38
#2022-04-26|4189.91
#2022-04-27|4143.75
#2022-04-28|4164.35
#2022-04-29|4069.11
#2022-05-02|4019.59
#2022-05-03|4036.96
#2022-05-04|4134.47
#2022-05-05|4063.31
#2022-05-06|4093.60
#2022-05-09|4111.54
#2022-05-10|4084.41
#2022-05-11|4080.89
#2022-05-12|4105.87
#2022-05-13|4131.61
#2022-05-16|4153.33
#2022-05-17|4190.79
#2022-05-18|4175.37
#2022-05-19|4178.35
#2022-05-20|4178.19
#2022-05-23|4201.71
#2022-05-24|4269.81
#2022-05-25|4268.63
#2022-05-26|4260.74
#2022-05-27|4292.90
#2022-05-30|4292.90
#2022-05-31|4267.59
#2022-06-01|4270.29
#2022-06-02|4312.01
#2022-06-03|4289.16
#2022-06-06|4306.77
#2022-06-07|4319.92
#2022-06-08|4258.24
#2022-06-09|4206.54
#2022-06-10|4219.78
#2022-06-13|4033.24
#2022-06-14|3961.07
#2022-06-15|3977.98
#2022-06-16|3916.38
#2022-06-17|3904.96
#2022-06-20|3904.96
#2022-06-21|3939.39
#2022-06-22|3965.36
#2022-06-23|4009.38
#2022-06-24|4053.75
#2022-06-27|4127.56
#2022-06-28|4104.20
#2022-06-29|4081.29
#2022-06-30|4122.75
#2022-07-01|4217.70
#2022-07-04|4217.70
#2022-07-05|4063.06
#2022-07-06|4109.11
#2022-07-07|4090.30
#2022-07-08|4060.16
#2022-07-11|4064.79
#2022-07-12|4035.70
#2022-07-13|4042.29
#2022-07-14|4039.91
#2022-07-15|4090.16
#2022-07-18|4044.38
#2022-07-19|4095.49
#2022-07-20|4051.20
#2022-07-21|4030.50
#2022-07-22|4057.55
#2022-07-25|4117.89
#2022-07-26|4153.98
#2022-07-27|4156.69
#2022-07-28|4256.71
#2022-07-29|4271.85
#2022-08-01|4267.43
#2022-08-02|4260.04
#2022-08-03|4195.66
#2022-08-04|4180.06
#2022-08-05|4138.32
#2022-08-08|4158.30
#2022-08-09|4198.66
#2022-08-10|4202.52
#2022-08-11|4188.63
#2022-08-12|4271.41
#2022-08-15|4304.46
#2022-08-16|4335.70
#2022-08-17|4336.39
#2022-08-18|4351.44
#2022-08-19|4337.56
#2022-08-22|4260.44
#2022-08-23|4220.21
#2022-08-24|4220.50
#2022-08-25|4271.80
#2022-08-26|4214.48
#2022-08-29|4208.89
#2022-08-30|4125.40
#2022-08-31|4094.93
#2022-09-01|4122.20
#2022-09-02|4106.59
#2022-09-05|4106.59
#2022-09-06|4095.61
#2022-09-07|4175.37
#2022-09-08|4166.51
#2022-09-09|4182.84
#2022-09-12|4238.48
#2022-09-13|4159.17
#2022-09-14|4221.55
#2022-09-15|4151.01
#2022-09-16|4145.71
#2022-09-19|4178.38
#2022-09-20|4116.99
#2022-09-21|4066.37
#2022-09-22|4056.26
#2022-09-23|3991.99
#2022-09-26|3921.64
#2022-09-27|3848.69
#2022-09-28|3924.10
#2022-09-29|3798.02
#2022-09-30|3709.97
#2022-10-03|3851.76
#2022-10-04|3933.46
#2022-10-05|3853.36
#2022-10-06|3782.92
#2022-10-07|3705.00
#2022-10-10|3725.36
#2022-10-11|3808.52
#2022-10-12|3751.33
#2022-10-13|3863.53
#2022-10-14|3807.54
#2022-10-17|3999.38
#2022-10-18|4040.74
#2022-10-19|4021.57
#2022-10-20|3894.30
#2022-10-21|3976.69
#2022-10-24|4009.34
#2022-10-25|4102.42
#2022-10-26|4129.53
#2022-10-27|4203.44
#2022-10-28|4295.35
#2022-10-31|4297.84
#2022-11-01|4227.90
#2022-11-02|4166.74
#2022-11-03|4122.04
#2022-11-04|4172.88
#2022-11-07|4133.38
#2022-11-08|4147.92
#2022-11-09|4146.61
#2022-11-10|4315.94
#2022-11-11|4252.35
#2022-11-14|4260.10
#2022-11-15|4300.80
#2022-11-16|4302.92
#2022-11-17|4301.63
#2022-11-18|4405.95
#2022-11-21|4446.79
#2022-11-22|4487.26
#2022-11-23|4499.20
#2022-11-24|4499.20
#2022-11-25|4531.30
#2022-11-28|4472.83
#2022-11-29|4433.29
#2022-11-30|4513.26
#2022-12-01|4454.77
#2022-12-02|4435.59
#2022-12-05|4420.77
#2022-12-06|4422.48
#2022-12-07|4441.17
#2022-12-08|4464.93
#2022-12-09|4463.33
#2022-12-12|4491.55
#2022-12-13|4491.09
#2022-12-14|4464.53
#2022-12-15|4390.18
#2022-12-16|4358.57
#2022-12-19|4358.85
#2022-12-20|4362.94
#2022-12-21|4416.65
#2022-12-22|4392.09
#2022-12-23|4464.09
#2022-12-26|4464.09
#2022-12-27|4483.77
#2022-12-28|4438.34
#2022-12-29|4494.07
#2022-12-30|4414.38
#2023-01-02|4414.38
#2023-01-03|4449.69
#2023-01-04|4492.58
#2023-01-05|4400.90
#2023-01-06|4488.28
#2023-01-09|4464.73
#2023-01-10|4484.05
#2023-01-11|4511.92
#2023-01-12|4523.68
#2023-01-13|4533.58
#2023-01-16|4533.58
#2023-01-17|4507.65
#2023-01-18|4427.80
#2023-01-19|4395.34
#2023-01-20|4410.30
#2023-01-23|4413.75
#2023-01-24|4466.56
#2023-01-25|4473.35
#2023-01-26|4461.87
#2023-01-27|4447.61
#2023-01-30|4375.28
#2023-01-31|4457.73
#2023-02-01|4543.63
#2023-02-02|4627.61
#2023-02-03|4635.25
#2023-02-06|4624.99
#2023-02-07|4597.58
#2023-02-08|4486.10
#2023-02-09|4402.66
#2023-02-10|4459.86
#2023-02-13|4495.60
#2023-02-14|4442.59
#2023-02-15|4455.90
#2023-02-16|4428.34
#2023-02-17|4502.33
#2023-02-20|4502.33
#2023-02-21|4445.47
#2023-02-22|4471.07
#2023-02-23|4467.03
#2023-02-24|4445.29
#2023-02-27|4415.66
#2023-02-28|4379.57
#2023-03-01|4304.58
#2023-03-02|4324.69
#2023-03-03|4372.00
#2023-03-06|4331.36
#2023-03-07|4298.51
#2023-03-08|4325.97
#2023-03-09|4278.61
#2023-03-10|4208.16
#2023-03-13|4232.94
#2023-03-14|4330.95
#2023-03-15|4347.37
#2023-03-16|4395.08
#2023-03-17|4344.25
#2023-03-20|4399.61
#2023-03-21|4308.07
#2023-03-22|4232.63
#2023-03-23|4185.79
#2023-03-24|4326.63
#2023-03-27|4348.24
#2023-03-28|4360.97
#2023-03-29|4410.03
#2023-03-30|4417.77
#2023-03-31|4437.62
#2023-04-03|4396.31
#2023-04-04|4411.68
#2023-04-05|4511.99
#2023-04-06|4540.73
#2023-04-07|4540.73
#2023-04-10|4556.89
#2023-04-11|4577.06
#2023-04-12|4544.19
#2023-04-13|4534.87
#2023-04-14|4451.03
#2023-04-17|4469.60
#2023-04-18|4398.99
#2023-04-19|4438.65
#2023-04-20|4443.59
#2023-04-21|4452.29
#2023-04-24|4441.55
#2023-04-25|4417.25
#2023-04-26|4310.61
#2023-04-27|4353.37
#2023-04-28|4307.96
#2023-05-01|4305.62
#2023-05-02|4262.29
#2023-05-03|4305.98
#2023-05-04|4332.85
#2023-05-05|4392.24
#2023-05-08|4369.00
#2023-05-09|4374.39
#2023-05-10|4428.50
#2023-05-11|4368.96
#2023-05-12|4405.95
#2023-05-15|4369.78
#2023-05-16|4323.78
#2023-05-17|4360.80
#2023-05-18|4356.32
#2023-05-19|4333.17
#2023-05-22|4369.73
#2023-05-23|4390.89
#2023-05-24|4351.20
#2023-05-25|4316.56
#2023-05-26|4376.19
#2023-05-29|4376.19
#2023-05-30|4351.76
#2023-05-31|4357.49
#2023-06-01|4308.28
#2023-06-02|4424.60
#2023-06-05|4357.91
#2023-06-06|4412.89
#2023-06-07|4522.54
#2023-06-08|4486.53
#2023-06-09|4457.03
#2023-06-12|4376.64
#2023-06-13|4375.55
#2023-06-14|4314.68
#2023-06-15|4329.93
#2023-06-16|4339.79
#2023-06-19|4339.79
#2023-06-20|4322.95
#2023-06-21|4328.30
#2023-06-22|4289.82
#2023-06-23|4186.88
#2023-06-26|4220.20
#2023-06-27|4260.41
#2023-06-28|4233.47
#2023-06-29|4273.54
#2023-06-30|4275.05
#2023-07-03|4282.95
#2023-07-04|4282.95
#2023-07-05|4268.09
#2023-07-06|4220.38
#2023-07-07|4151.86
#2023-07-10|4165.98
#2023-07-11|4219.83
#2023-07-12|4275.81
#2023-07-13|4303.91
#2023-07-14|4258.12
#2023-07-17|4264.97
#2023-07-18|4281.80
#2023-07-19|4324.71
#2023-07-20|4393.59
#2023-07-21|4405.77
#2023-07-24|4395.68
#2023-07-25|4397.45
#2023-07-26|4406.08
#2023-07-27|4305.85
#2023-07-28|4318.98
#2023-07-31|4323.52
#2023-08-01|4261.65
#2023-08-02|4279.91
#2023-08-03|4223.48
#2023-08-04|4210.04
#2023-08-07|4240.21
#2023-08-08|4212.82
#2023-08-09|4256.36
#2023-08-10|4224.41
#2023-08-11|4237.35
#2023-08-14|4205.35
#2023-08-15|4155.89
#2023-08-16|4174.06
#2023-08-17|4142.14
#2023-08-18|4155.85
#2023-08-21|4123.25
#2023-08-22|4131.68
#2023-08-23|4134.41
#2023-08-24|4101.00
#2023-08-25|4143.46
#2023-08-28|4139.24
#2023-08-29|4135.22
#2023-08-30|4108.07
#2023-08-31|4058.70
#2023-09-01|4066.91
#2023-09-04|4066.91
#2023-09-05|3990.70
#2023-09-06|3994.47
#2023-09-07|4022.62
#2023-09-08|4029.07
#2023-09-11|4061.36
#2023-09-12|4061.86
#2023-09-13|4097.18
#2023-09-14|4143.09
#2023-09-15|4146.02
#2023-09-18|4113.32
#2023-09-19|4073.12
#2023-09-20|4056.01
#2023-09-21|4017.08
#2023-09-22|4005.79
#2023-09-25|4010.42
#2023-09-26|3935.59
#2023-09-27|3907.15
#2023-09-28|3862.88
#2023-09-29|3864.86
#2023-10-02|3744.03
#2023-10-03|3765.36
#2023-10-04|3787.68
#2023-10-05|3826.49
#2023-10-06|3849.21
#2023-10-09|3898.70
#2023-10-10|3918.61
#2023-10-11|3938.76
#2023-10-12|3888.73
#2023-10-13|3887.19
#2023-10-16|3950.10
#2023-10-17|3961.52
#2023-10-18|3906.40
#2023-10-19|3855.71
#2023-10-20|3818.68
#2023-10-23|3775.06
#2023-10-24|3785.93
#2023-10-25|3765.33
#2023-10-26|3794.15
#2023-10-27|3742.69
#2023-10-30|3744.39
#2023-10-31|3764.44
#2023-11-01|3818.87
#2023-11-02|3907.62
#2023-11-03|3997.96
#2023-11-06|3950.40
#2023-11-07|3894.41
#2023-11-08|3830.18
#2023-11-09|3802.34
#2023-11-10|3803.87
#2023-11-13|3808.65
#2023-11-14|3992.39
#2023-11-15|3984.83
#2023-11-16|3963.97
#2023-11-17|3982.31
#2023-11-20|3932.08
#2023-11-21|3900.54
#2023-11-22|3947.30
#2023-11-23|3947.30
#2023-11-24|3955.77
#2023-11-27|3945.86
#2023-11-28|3933.98
#2023-11-29|3908.12
#2023-11-30|3922.79
#2023-12-01|4012.35
#2023-12-04|4069.37
#2023-12-05|4021.46
#2023-12-06|4066.11
#2023-12-07|4074.54
#2023-12-08|4067.78
#2023-12-11|4062.76
#2023-12-12|4059.55
#2023-12-13|4200.55
#2023-12-14|4189.05
#2023-12-15|4102.78
#2023-12-18|4099.50
#2023-12-19|4160.80
#2023-12-20|4081.42
#2023-12-21|4110.65
#2023-12-22|4154.57
#2023-12-25|4154.57
#2023-12-26|4154.96
#2023-12-27|4125.73
#2023-12-28|4131.66
#2023-12-29|4101.56
#2024-01-01|4101.56
#2024-01-02|4143.08
#2024-01-03|4127.66
#2024-01-04|4103.78
#2024-01-05|4069.14
#2024-01-08|4106.08
#2024-01-09|4050.86
#2024-01-10|4057.36
#2024-01-11|3964.19
#2024-01-12|3977.85
#2024-01-15|3977.85
#2024-01-16|3889.94
#2024-01-17|3860.47
#2024-01-18|3833.14
#2024-01-19|3840.39
#2024-01-22|3884.17
#2024-01-23|3899.26
#2024-01-24|3815.29
#2024-01-25|3852.39
#2024-01-26|3828.41
#2024-01-29|3874.71
#2024-01-30|3848.23
#2024-01-31|3797.19
#2024-02-01|3861.86
#2024-02-02|3817.56
#2024-02-05|3722.33
#2024-02-06|3749.20
#2024-02-07|3730.00
#2024-02-08|3805.95
#2024-02-09|3818.14
#2024-02-12|3894.51
#2024-02-13|3750.10
#2024-02-14|3782.51
#2024-02-15|3892.30
#2024-02-16|3872.11
#2024-02-19|3872.11
#2024-02-20|3899.47
#2024-02-21|3914.21
#2024-02-22|3888.84
#2024-02-23|3846.25
#2024-02-26|3808.06
#2024-02-27|3838.95
#2024-02-28|3861.09
#2024-02-29|3884.38
#2024-03-01|3900.02
#2024-03-04|3951.75
#2024-03-05|3946.55
#2024-03-06|3976.83
#2024-03-07|4016.99
#2024-03-08|4036.50
#2024-03-11|4071.15
#2024-03-12|4035.32
#2024-03-13|4007.35
#2024-03-14|3957.82
#2024-03-15|3966.07
#2024-03-18|3933.34
#2024-03-19|3961.59
#2024-03-20|4001.29
#2024-03-21|4000.61
#2024-03-22|3971.62
#2024-03-25|3980.25
#2024-03-26|3953.60
#2024-03-27|4055.03
#2024-03-28|4099.93
#2024-03-29|4099.93
#2024-04-01|4058.90
#2024-04-02|4054.53
#2024-04-03|4045.56
#2024-04-04|4047.47
#2024-04-05|4031.16
#2024-04-08|4065.08
#2024-04-09|4077.23
#2024-04-10|3967.53
#2024-04-11|3964.42
#2024-04-12|3933.65
#2024-04-15|3916.43
#2024-04-16|3873.12
#2024-04-17|3907.87
#2024-04-18|3944.96
#2024-04-19|4062.07
#2024-04-22|4073.53
#2024-04-23|4089.57
#2024-04-24|4134.87
#2024-04-25|4123.08
#2024-04-26|4089.33
#2024-04-29|4118.76
#2024-04-30|4114.00
#2024-05-01|4148.22
#2024-05-02|4164.66
#2024-05-03|4174.68
#2024-05-06|4190.92
#2024-05-07|4215.42
#2024-05-08|4217.17
#2024-05-09|4267.23
#2024-05-10|4271.55
#2024-05-13|4247.65
#2024-05-14|4249.04
#2024-05-15|4272.32
#2024-05-16|4303.82
#2024-05-17|4296.14
#2024-05-20|4294.05
#2024-05-21|4300.85
#2024-05-22|4239.15
#2024-05-23|4148.89
#2024-05-24|4130.52
#2024-05-27|4130.52
#2024-05-28|4093.49
#2024-05-29|4039.20
#2024-05-30|4108.46
#2024-05-31|4217.40
#2024-06-03|4205.46
#2024-06-04|4199.45
#2024-06-05|4158.60
#2024-06-06|4095.06
#2024-06-07|4055.88
#2024-06-10|4055.50
#2024-06-11|4043.25
#2024-06-12|4027.32
#2024-06-13|3995.85
#2024-06-14|3991.10
#2024-06-17|3991.46
#2024-06-18|3986.67
#2024-06-19|3986.67
#2024-06-20|4014.72
#2024-06-21|4005.24
#2024-06-24|4081.45
#2024-06-25|4030.71
#2024-06-26|4041.08
#2024-06-27|4058.33
#2024-06-28|4066.90
#2024-07-01|4043.37
#2024-07-02|4063.00
#2024-07-03|4050.86
#2024-07-04|4050.86
#2024-07-05|4033.32
#2024-07-08|4016.02
#2024-07-09|4029.39
#2024-07-10|4075.14
#2024-07-11|4192.47
#2024-07-12|4253.88
#2024-07-15|4252.64
#2024-07-16|4357.29
#2024-07-17|4416.26
#2024-07-18|4381.55
#2024-07-19|4362.71
#2024-07-22|4390.99
#2024-07-23|4397.68
#2024-07-24|4405.90
#2024-07-25|4435.42
#2024-07-26|4476.95
#2024-07-29|4431.66
#2024-07-30|4473.62
#2024-07-31|4467.31
#2024-08-01|4478.03
#2024-08-02|4467.28
#2024-08-05|4300.62
#2024-08-06|4295.45
#2024-08-07|4325.30
#2024-08-08|4313.85
#2024-08-09|4309.01
#2024-08-12|4279.80
#2024-08-13|4312.06
#2024-08-14|4318.15
#2024-08-15|4346.71
#2024-08-16|4370.21
#2024-08-19|4386.65
#2024-08-20|4380.20
#2024-08-21|4389.02
#2024-08-22|4370.03
#2024-08-23|4406.41
#2024-08-26|4435.51
#2024-08-27|4408.78
#2024-08-28|4412.19
#2024-08-29|4418.82
#2024-08-30|4457.20
#2024-09-02|4457.20
#2024-09-03|4446.91
#2024-09-04|4450.87
#2024-09-05|4435.91
#2024-09-06|4375.81
#2024-09-09|4383.56
#2024-09-10|4455.77
#2024-09-11|4393.88
#2024-09-12|4397.97
#2024-09-13|4498.69
#2024-09-16|4550.12
#2024-09-17|4551.54
#2024-09-18|4532.52
#2024-09-19|4548.40
#2024-09-20|4517.40
#2024-09-23|4559.93
#2024-09-24|4533.39
#2024-09-25|4521.76
#2024-09-26|4483.24
#2024-09-27|4540.89
#2024-09-30|4559.48
#2024-10-01|4530.75
#2024-10-02|4500.39
#2024-10-03|4471.19
#2024-10-04|4493.63
#2024-10-07|4429.93
#2024-10-08|4416.55
#2024-10-09|4414.49
#2024-10-10|4400.10
#2024-10-11|4467.17
#2024-10-14|4511.77
#2024-10-15|4552.70
#2024-10-16|4621.65
#2024-10-17|4567.46
#2024-10-18|4586.20
#2024-10-21|4547.69
#2024-10-22|4548.38
#2024-10-23|4550.79
#2024-10-24|4515.89
#2024-10-25|4474.93
#2024-10-28|4512.16
#2024-10-29|4464.30
#2024-10-30|4449.68
#2024-10-31|4424.74
#2024-11-01|4357.49
#2024-11-04|4350.14
#2024-11-05|4440.08
#2024-11-06|4558.82
#2024-11-07|4476.28
#2024-11-08|4532.14
#2024-11-11|4610.30
#2024-11-12|4588.74
#2024-11-13|4565.99
#2024-11-14|4534.04
#2024-11-15|4601.22
#2024-11-18|4656.75
#2024-11-19|4677.07
#2024-11-20|4647.62
#2024-11-21|4727.53
#2024-11-22|4853.08
#2024-11-25|4899.27
#2024-11-26|4861.22
#2024-11-27|4881.85
#2024-11-28|4881.85
#2024-11-29|4898.45
#2024-12-02|4823.41
#2024-12-03|4791.29
#2024-12-04|4750.50
#2024-12-05|4714.65
#2024-12-06|4666.63
#2024-12-09|4653.04
#2024-12-10|4669.54
#2024-12-11|4660.52
#2024-12-12|4635.81
#2024-12-13|4628.45
#2024-12-16|4612.15
#2024-12-17|4581.50
#2024-12-18|4391.62
#2024-12-19|4434.22
#2024-12-20|4461.70
#2024-12-23|4468.63
#2024-12-24|4507.97
#2024-12-25|4507.97
#2024-12-26|4518.02
#2024-12-27|4490.73
#2024-12-30|4502.38
#2024-12-31|4509.26
#2025-01-01|4509.26
#2025-01-02|4494.08
#2025-01-03|4517.97
#2025-01-06|4420.83
#2025-01-07|4430.62
#2025-01-08|4449.21
#2025-01-09|4449.21
#2025-01-10|4379.74
#2025-01-13|4434.47
#2025-01-14|4495.26
#2025-01-15|4537.11
#2025-01-16|4639.04
#2025-01-17|4659.42
#2025-01-20|4659.42
#2025-01-21|4714.32
#2025-01-22|4583.47
#2025-01-23|4587.50
#2025-01-24|4597.50
#2025-01-27|4680.13
#2025-01-28|4652.99
#2025-01-29|4606.13
#2025-01-30|4699.55
#2025-01-31|4685.39
#2025-02-03|4722.67
#2025-02-04|4710.41
#2025-02-05|4747.82
#2025-02-06|4757.35
#2025-02-07|4719.80
#2025-02-10|4720.43
#2025-02-11|4783.20
#2025-02-12|4768.69
#2025-02-13|4802.21
#2025-02-14|4773.51
#2025-02-17|4773.51
#2025-02-18|4848.72
#2025-02-19|4832.00
#2025-02-20|4817.63
#2025-02-21|4842.57
#2025-02-24|4875.25
#2025-02-25|4908.87
#2025-02-26|4900.00
#2025-02-27|4878.87
#2025-02-28|4947.36
#2025-03-03|5001.14
#2025-03-04|4935.87
#2025-03-05|4918.87
#2025-03-06|4870.33
#2025-03-07|4927.75
#2025-03-10|4922.79
#2025-03-11|4910.48
#2025-03-12|4859.73
#2025-03-13|4873.66
#2025-03-14|4979.79
#2025-03-17|4997.42
#2025-03-18|4974.58
#2025-03-19|4999.55
#2025-03-20|5003.11
#2025-03-21|4947.39
#2025-03-24|4958.82
#2025-03-25|4917.28
#2025-03-26|4944.05
#2025-03-27|4949.89
#2025-03-28|5005.94
#2025-03-31|5028.55
#2025-04-01|5054.86
#2025-04-02|5075.38
#2025-04-03|5039.80
#2025-04-04|4826.65
#2025-04-07|4726.48
#2025-04-08|4708.92
#2025-04-09|4810.52
#2025-04-10|4805.13
#2025-04-11|4893.18
#2025-04-14|4974.98
#2025-04-15|4997.73
#2025-04-16|5022.91
#2025-04-17|5055.84
#2025-04-18|5055.84
#2025-04-21|4981.63
#2025-04-22|5058.37
#2025-04-23|5025.10
#2025-04-24|5033.12
#2025-04-25|5002.69
#2025-04-28|5016.69
#2025-04-29|5040.92
#2025-04-30|5021.28
#2025-05-01|5043.62
#2025-05-02|5091.79
#2025-05-05|5073.39
#2025-05-06|5104.29
#2025-05-07|5094.55
#2025-05-08|5063.79
#2025-05-09|5037.53
#2025-05-12|4909.40
#2025-05-13|4861.23
#2025-05-14|4810.03
#2025-05-15|4927.47
#2025-05-16|4975.21
#2025-05-19|5037.39
#2025-05-20|5036.57
#2025-05-21|4963.63
#2025-05-22|4922.34
#2025-05-23|4981.04
#2025-05-26|4981.04
#2025-05-27|5028.00
#2025-05-28|4940.06
#2025-05-29|4981.70
#2025-05-30|4999.36
#2025-06-02|5002.29
#2025-06-03|5031.75
#2025-06-04|4920.24
#2025-06-05|4915.71
#2025-06-06|4923.84
#2025-06-09|4940.90
#2025-06-10|4987.67
#2025-06-11|4973.41
#2025-06-12|5007.10
#2025-06-13|4957.08
#2025-06-16|4936.16
#2025-06-17|4957.92
#2025-06-18|4976.52
#2025-06-19|4976.52
#2025-06-20|4973.63
#2025-06-23|5059.63
#2025-06-24|5045.25
#2025-06-25|4936.59
#2025-06-26|4972.43
#2025-06-27|4969.29
#2025-06-30|4984.53
#2025-07-01|4999.70
#2025-07-02|4984.09
#2025-07-03|5006.63
#2025-07-04|5006.63
#2025-07-07|4966.12
#2025-07-08|4960.83
#2025-07-09|4999.63
#2025-07-10|5015.41
#2025-07-11|4994.15
#2025-07-14|5056.67
#2025-07-15|5029.95
#2025-07-16|5049.11
#2025-07-17|5037.72
#2025-07-18|5057.03
#2025-07-21|5092.85
#2025-07-22|5117.39
#2025-07-23|5052.61
#2025-07-24|5011.60
#2025-07-25|5008.16
#2025-07-28|4961.95
#2025-07-29|4988.02
#2025-07-30|5007.79
#2025-07-31|5012.42
#2025-08-01|5007.45
#2025-08-04|5083.74
#2025-08-05|5059.78
#2025-08-06|5042.88
#2025-08-07|5066.39
#2025-08-08|5071.21
#2025-08-11|5078.99
#2025-08-12|5115.09
#2025-08-13|5155.10
#2025-08-14|5123.95
#2025-08-15|5081.93
#2025-08-18|5015.25
#2025-08-19|5053.51
#2025-08-20|5062.07
#2025-08-21|5061.20
#2025-08-22|5150.57
#2025-08-25|5078.56
#2025-08-26|5069.00
#2025-08-27|5108.65
#2025-08-28|5075.29
#2025-08-29|5091.14
#2025-09-01|5091.14
#2025-09-02|5055.53
#2025-09-03|5032.56
#2025-09-04|5061.40
#2025-09-05|5078.24
#2025-09-08|5008.58
#2025-09-09|5018.43
#2025-09-10|5050.21
#2025-09-11|5103.64
#2025-09-12|5091.40
#2025-09-15|5072.79
#2025-09-16|4996.54
#2025-09-17|5029.49
#2025-09-18|5053.47
#2025-09-19|5053.17
#2025-09-22|5071.11
#2025-09-23|5143.45
#2025-09-24|5149.32
#2025-09-25|5123.01
#2025-09-26|5201.55
#2025-09-29|5216.95
#2025-09-30|5245.81
#2025-10-01|5173.11
#2025-10-02|5156.98
#2025-10-03|5187.05
#2025-10-06|5186.61
#2025-10-07|5241.78
#2025-10-08|5283.73
#2025-10-09|5270.85
#2025-10-10|5260.27
#2025-10-13|5213.99
#2025-10-14|5268.99
#2025-10-15|5340.17
#2025-10-16|5335.37
#2025-10-17|5363.84
#2025-10-20|5450.81
#2025-10-21|5410.89
#2025-10-22|5425.29
#2025-10-23|5448.61
#2025-10-24|5484.05
#2025-10-27|5470.24
#2025-10-28|5438.24
#2025-10-29|5307.05
#2025-10-30|5294.43
#2025-10-31|5257.17
#2025-11-03|5294.90
#2025-11-04|5379.45
#2025-11-05|5337.06
#2025-11-06|5421.75
#2025-11-07|5484.96
#2025-11-10|5480.61
#2025-11-11|5550.66
#2025-11-12|5537.81
#2025-11-13|5502.05
#2025-11-14|5486.05
#2025-11-17|5442.54
#2025-11-18|5454.05
#2025-11-19|5404.75
#2025-11-20|5448.98
#2025-11-21|5503.22
#2025-11-24|5515.76
#2025-11-25|5563.38
#2025-11-26|5594.89
#2025-11-27|5594.89
#2025-11-28|5621.13
#2025-12-01|5539.37
#2025-12-02|5453.81
#2025-12-03|5420.85
#2025-12-04|5337.79
#2025-12-05|5342.43
#2025-12-08|5305.75
#2025-12-09|5306.23
#2025-12-10|5334.24
#2025-12-11|5372.97
#2025-12-12|5401.81
#2025-12-15|5421.67
#2025-12-16|5403.62
#2025-12-17|5435.71
#2025-12-18|5423.38
#2025-12-19|5324.06
#2025-12-22|5363.82
#2025-12-23|5370.21
#2025-12-24|5390.06
#2025-12-25|5390.06
#2025-12-26|5368.69
#2025-12-29|5389.48
#2025-12-30|5379.46
#2025-12-31|5346.24
#2026-01-01|5346.24
#2026-01-02|5359.58
#2026-01-05|5326.60
#2026-01-06|5357.99
#2026-01-07|5369.51
#2026-01-08|5413.70
#2026-01-09|5405.52
#2026-01-12|5432.05
#2026-01-13|5450.55
#2026-01-14|5524.27
#2026-01-15|5582.58
#2026-01-16|5601.82
#2026-01-19|5601.82
#2026-01-20|5547.56
#2026-01-21|5588.56
#2026-01-22|5569.57
#2026-01-23|5502.98
#2026-01-26|5558.89
#2026-01-27|5594.36
#2026-01-28|5514.45
#2026-01-29|5568.23
#2026-01-30|5590.17
#2026-02-02|5584.16
#2026-02-03|5645.82
#2026-02-04|5646.63
#2026-02-05|5671.77
#2026-02-06|5629.97
#2026-02-09|5590.98
#2026-02-10|5666.07
#2026-02-11|5707.23
#2026-02-12|5807.25
#2026-02-13|5889.85
#2026-02-16|5889.85
#2026-02-17|5875.74
#2026-02-18|5780.09
#2026-02-19|5811.90
#2026-02-20|5834.18
#2026-02-23|5858.50
#2026-02-24|5862.31
#2026-02-25|5850.44
#2026-02-26|5833.95
#2026-02-27|5885.73
#2026-03-02|5902.68
#2026-03-03|5938.46
#2026-03-04|5976.88
#2026-03-05|5874.98
#2026-03-06|5869.54
#2026-03-09|5881.05
#2026-03-10|5787.71
#2026-03-11|5757.04
#2026-03-12|5802.60
#2026-03-13|5880.07
#2026-03-16|5854.57
#2026-03-17|5806.19
#2026-03-18|5743.49
#2026-03-19|5758.54
#2026-03-20|5603.54
#2026-03-23|5702.87
#2026-03-24|5732.51
#2026-03-25|5724.25
#2026-03-26|5766.44
#2026-03-27|5767.59
#2026-03-30|5821.81
#2026-03-31|5794.76
#2026-04-01|5814.70
#2026-04-02|5915.03